Shaanxi Construction Machinery Co.,Ltd (SHA:600984)
China · Delayed Price · Currency is CNY 4.000
+0.070 (1.78%)
Aug 4, 2026, 3:00 PM CST
SHA:600984 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.16 | 4.17 | 3.88 | 3.93 | 3.93 | -3.20% | 37,799,030 |
| Jul 31, 2026 | 3.97 | 4.06 | 3.85 | 4.06 | 4.06 | 1.25% | 37,553,144 |
| Jul 30, 2026 | 3.96 | 4.07 | 3.91 | 4.01 | 4.01 | 1.01% | 34,160,250 |
| Jul 29, 2026 | 3.96 | 4.05 | 3.91 | 3.97 | 3.97 | - | 33,023,019 |
| Jul 28, 2026 | 4.00 | 4.08 | 3.93 | 3.97 | 3.97 | -1.00% | 43,403,900 |
| Jul 27, 2026 | 3.88 | 4.06 | 3.83 | 4.01 | 4.01 | 0.25% | 71,148,140 |
| Jul 24, 2026 | 3.78 | 4.00 | 3.71 | 4.00 | 4.00 | 9.89% | 87,503,984 |
| Jul 23, 2026 | 3.33 | 3.64 | 3.28 | 3.64 | 3.64 | 9.97% | 48,179,778 |
| Jul 22, 2026 | 3.11 | 3.39 | 3.11 | 3.31 | 3.31 | 4.42% | 42,909,727 |
| Jul 21, 2026 | 3.26 | 3.26 | 2.97 | 3.17 | 3.17 | -3.65% | 46,123,324 |
| Jul 20, 2026 | 3.15 | 3.44 | 3.15 | 3.29 | 3.29 | 5.11% | 58,321,120 |
| Jul 17, 2026 | 3.28 | 3.31 | 3.08 | 3.13 | 3.13 | -4.57% | 29,588,290 |
| Jul 16, 2026 | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | -1.20% | 24,610,150 |
| Jul 15, 2026 | 3.31 | 3.50 | 3.30 | 3.32 | 3.32 | -1.48% | 28,510,806 |
| Jul 14, 2026 | 3.43 | 3.47 | 3.24 | 3.37 | 3.37 | -2.32% | 40,187,823 |
| Jul 13, 2026 | 3.82 | 3.83 | 3.45 | 3.45 | 3.45 | -9.92% | 55,117,109 |
| Jul 10, 2026 | 3.87 | 4.04 | 3.82 | 3.83 | 3.83 | -1.03% | 42,067,520 |
| Jul 9, 2026 | 3.58 | 3.88 | 3.56 | 3.87 | 3.87 | 7.50% | 57,168,484 |
| Jul 8, 2026 | 3.68 | 3.72 | 3.58 | 3.60 | 3.60 | -1.91% | 19,942,000 |
| Jul 7, 2026 | 3.75 | 3.81 | 3.65 | 3.67 | 3.67 | -2.13% | 25,484,301 |
| Jul 6, 2026 | 3.70 | 3.90 | 3.68 | 3.75 | 3.75 | 1.08% | 40,038,192 |
| Jul 3, 2026 | 3.66 | 3.80 | 3.57 | 3.71 | 3.71 | 1.64% | 33,114,731 |
| Jul 2, 2026 | 3.74 | 3.88 | 3.64 | 3.65 | 3.65 | -2.93% | 40,306,310 |
| Jul 1, 2026 | 3.73 | 3.87 | 3.69 | 3.76 | 3.76 | 0.53% | 34,816,349 |
| Jun 30, 2026 | 3.82 | 3.89 | 3.71 | 3.74 | 3.74 | -2.86% | 35,186,200 |
| Jun 29, 2026 | 3.98 | 4.06 | 3.83 | 3.85 | 3.85 | -5.17% | 52,222,271 |
| Jun 26, 2026 | 4.05 | 4.33 | 3.99 | 4.06 | 4.06 | -1.22% | 56,726,650 |
| Jun 25, 2026 | 3.98 | 4.15 | 3.88 | 4.11 | 4.11 | 3.27% | 45,469,340 |
| Jun 24, 2026 | 4.12 | 4.14 | 3.88 | 3.98 | 3.98 | -3.86% | 36,994,780 |
| Jun 23, 2026 | 3.97 | 4.21 | 3.95 | 4.14 | 4.14 | 3.76% | 45,833,080 |
| Jun 22, 2026 | 4.14 | 4.14 | 3.74 | 3.99 | 3.99 | -3.62% | 78,758,816 |
| Jun 18, 2026 | 4.23 | 4.28 | 4.06 | 4.14 | 4.14 | -1.66% | 36,121,190 |
| Jun 17, 2026 | 4.13 | 4.35 | 4.10 | 4.21 | 4.21 | 2.18% | 50,882,890 |
| Jun 16, 2026 | 4.12 | 4.22 | 3.98 | 4.12 | 4.12 | 0.73% | 39,006,770 |
| Jun 15, 2026 | 4.22 | 4.38 | 4.05 | 4.09 | 4.09 | -2.85% | 42,178,440 |
| Jun 12, 2026 | 4.16 | 4.34 | 4.15 | 4.21 | 4.21 | 1.94% | 36,870,491 |
| Jun 11, 2026 | 4.23 | 4.44 | 4.05 | 4.13 | 4.13 | -3.50% | 38,931,180 |
| Jun 10, 2026 | 4.18 | 4.34 | 3.97 | 4.28 | 4.28 | 2.15% | 58,238,270 |
| Jun 9, 2026 | 4.31 | 4.40 | 4.06 | 4.19 | 4.19 | -2.78% | 51,703,836 |
| Jun 8, 2026 | 4.26 | 4.62 | 4.25 | 4.31 | 4.31 | -1.60% | 60,815,090 |
| Jun 5, 2026 | 4.29 | 4.62 | 4.18 | 4.38 | 4.38 | 3.06% | 65,574,654 |
| Jun 4, 2026 | 4.34 | 4.37 | 4.21 | 4.25 | 4.25 | -2.30% | 33,607,681 |
| Jun 3, 2026 | 4.45 | 4.50 | 4.32 | 4.35 | 4.35 | -2.25% | 25,152,220 |
| Jun 2, 2026 | 4.58 | 4.63 | 4.37 | 4.45 | 4.45 | -3.26% | 32,643,130 |
| Jun 1, 2026 | 4.63 | 4.74 | 4.55 | 4.60 | 4.60 | -1.50% | 31,730,820 |
| May 29, 2026 | 4.86 | 4.89 | 4.59 | 4.67 | 4.67 | -4.11% | 41,730,405 |
| May 28, 2026 | 4.75 | 4.92 | 4.71 | 4.87 | 4.87 | 1.67% | 35,635,640 |
| May 27, 2026 | 5.02 | 5.02 | 4.71 | 4.79 | 4.79 | -4.01% | 43,788,300 |
| May 26, 2026 | 5.06 | 5.08 | 4.88 | 4.99 | 4.99 | -1.58% | 45,725,210 |
| May 25, 2026 | 4.92 | 5.19 | 4.88 | 5.07 | 5.07 | 3.05% | 62,142,795 |