Shaanxi Construction Machinery Co.,Ltd (SHA:600984)
China · Delayed Price · Currency is CNY 4.310
+0.050 (1.17%)
Apr 17, 2026, 2:55 PM CST
SHA:600984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 4.23 | 4.31 | 4.20 | 4.26 | 4.26 | 1.19% | 20,807,270 |
| Apr 15, 2026 | 4.32 | 4.35 | 4.18 | 4.21 | 4.21 | -2.32% | 21,066,355 |
| Apr 14, 2026 | 4.24 | 4.39 | 4.21 | 4.31 | 4.31 | 1.41% | 30,629,317 |
| Apr 13, 2026 | 4.08 | 4.28 | 4.07 | 4.25 | 4.25 | 3.16% | 34,620,470 |
| Apr 10, 2026 | 4.12 | 4.19 | 4.07 | 4.12 | 4.12 | - | 34,970,450 |
| Apr 9, 2026 | 4.22 | 4.31 | 4.09 | 4.12 | 4.12 | -0.96% | 71,477,350 |
| Apr 8, 2026 | 3.91 | 4.16 | 3.88 | 4.16 | 4.16 | 10.05% | 33,378,010 |
| Apr 7, 2026 | 3.70 | 3.80 | 3.67 | 3.78 | 3.78 | 2.44% | 12,960,750 |
| Apr 3, 2026 | 3.80 | 3.84 | 3.68 | 3.69 | 3.69 | -2.64% | 18,821,880 |
| Apr 2, 2026 | 3.92 | 3.93 | 3.77 | 3.79 | 3.79 | -3.56% | 18,956,090 |
| Apr 1, 2026 | 4.04 | 4.05 | 3.87 | 3.93 | 3.93 | -1.01% | 26,588,273 |
| Mar 31, 2026 | 4.05 | 4.10 | 3.96 | 3.97 | 3.97 | -2.22% | 27,407,380 |
| Mar 30, 2026 | 4.00 | 4.08 | 3.89 | 4.06 | 4.06 | 0.50% | 26,197,640 |
| Mar 27, 2026 | 3.91 | 4.08 | 3.88 | 4.04 | 4.04 | 2.54% | 21,266,320 |
| Mar 26, 2026 | 4.02 | 4.04 | 3.92 | 3.94 | 3.94 | -1.99% | 23,498,780 |
| Mar 25, 2026 | 3.96 | 4.03 | 3.91 | 4.02 | 4.02 | 2.55% | 23,510,210 |
| Mar 24, 2026 | 3.85 | 3.93 | 3.76 | 3.92 | 3.92 | 3.70% | 27,755,860 |
| Mar 23, 2026 | 3.81 | 3.89 | 3.71 | 3.78 | 3.78 | -2.83% | 39,988,600 |
| Mar 20, 2026 | 3.98 | 4.08 | 3.88 | 3.89 | 3.89 | -1.02% | 34,333,100 |
| Mar 19, 2026 | 4.20 | 4.21 | 3.92 | 3.93 | 3.93 | -7.96% | 54,328,160 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.21 | 4.27 | 4.27 | -2.29% | 37,426,430 |
| Mar 17, 2026 | 4.52 | 4.61 | 4.37 | 4.37 | 4.37 | -2.46% | 39,463,580 |
| Mar 16, 2026 | 4.44 | 4.73 | 4.34 | 4.48 | 4.48 | 1.36% | 56,061,448 |
| Mar 13, 2026 | 4.57 | 4.87 | 4.40 | 4.42 | 4.42 | -2.21% | 73,406,930 |
| Mar 12, 2026 | 4.57 | 4.68 | 4.48 | 4.52 | 4.52 | -0.88% | 30,706,560 |
| Mar 11, 2026 | 4.72 | 4.75 | 4.51 | 4.56 | 4.56 | -2.56% | 42,328,890 |
| Mar 10, 2026 | 4.75 | 4.87 | 4.62 | 4.68 | 4.68 | 0.21% | 37,269,960 |
| Mar 9, 2026 | 4.67 | 4.68 | 4.51 | 4.67 | 4.67 | -1.48% | 38,064,620 |
| Mar 6, 2026 | 4.73 | 4.77 | 4.69 | 4.74 | 4.74 | -0.63% | 27,088,820 |
| Mar 5, 2026 | 4.78 | 4.84 | 4.69 | 4.77 | 4.77 | 0.42% | 27,502,520 |
| Mar 4, 2026 | 4.73 | 4.84 | 4.68 | 4.75 | 4.75 | 0.42% | 35,139,960 |
| Mar 3, 2026 | 5.10 | 5.13 | 4.69 | 4.73 | 4.73 | -6.34% | 56,960,350 |
| Mar 2, 2026 | 4.90 | 5.10 | 4.84 | 5.05 | 5.05 | - | 70,962,978 |
| Feb 27, 2026 | 5.15 | 5.22 | 5.01 | 5.05 | 5.05 | -1.94% | 78,995,480 |
| Feb 26, 2026 | 5.19 | 5.31 | 5.11 | 5.15 | 5.15 | -0.96% | 95,429,020 |
| Feb 25, 2026 | 4.74 | 5.27 | 4.68 | 5.20 | 5.20 | 8.56% | 153,947,500 |
| Feb 24, 2026 | 4.59 | 4.86 | 4.53 | 4.79 | 4.79 | 4.36% | 126,663,400 |
| Feb 13, 2026 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | 10.07% | 142,894,600 |
| Feb 12, 2026 | 4.33 | 4.36 | 4.16 | 4.17 | 4.17 | -3.47% | 36,091,120 |
| Feb 11, 2026 | 4.30 | 4.41 | 4.24 | 4.32 | 4.32 | 0.70% | 48,766,850 |
| Feb 10, 2026 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -2.05% | 32,598,030 |
| Feb 9, 2026 | 4.46 | 4.51 | 4.35 | 4.38 | 4.38 | -1.35% | 40,891,410 |
| Feb 6, 2026 | 4.48 | 4.51 | 4.37 | 4.44 | 4.44 | -0.89% | 43,467,250 |
| Feb 5, 2026 | 4.54 | 4.62 | 4.48 | 4.48 | 4.48 | -1.75% | 49,254,290 |
| Feb 4, 2026 | 4.52 | 4.64 | 4.40 | 4.56 | 4.56 | 0.66% | 107,364,300 |
| Feb 3, 2026 | 4.20 | 4.53 | 4.16 | 4.53 | 4.53 | 9.95% | 128,301,533 |
| Feb 2, 2026 | 4.05 | 4.27 | 4.04 | 4.12 | 4.12 | 3.52% | 66,006,870 |
| Jan 30, 2026 | 4.08 | 4.14 | 3.97 | 3.98 | 3.98 | -2.45% | 33,273,000 |
| Jan 29, 2026 | 3.91 | 4.20 | 3.88 | 4.08 | 4.08 | 4.08% | 60,495,380 |
| Jan 28, 2026 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 29,868,190 |