Shaanxi Construction Machinery Co.,Ltd (SHA:600984)
China · Delayed Price · Currency is CNY 3.630
+0.030 (0.83%)
Oct 8, 2026, 1:15 PM CST
SHA:600984 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.54 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 32,402,736 |
| Sep 29, 2026 | 3.47 | 3.60 | 3.44 | 3.58 | 3.58 | 3.77% | 30,890,432 |
| Sep 28, 2026 | 3.50 | 3.51 | 3.43 | 3.45 | 3.45 | -1.43% | 16,504,429 |
| Sep 24, 2026 | 3.46 | 3.53 | 3.42 | 3.50 | 3.50 | 1.16% | 22,810,931 |
| Sep 23, 2026 | 3.52 | 3.53 | 3.45 | 3.46 | 3.46 | -1.70% | 17,238,740 |
| Sep 22, 2026 | 3.55 | 3.57 | 3.49 | 3.52 | 3.52 | -0.85% | 22,457,060 |
| Sep 21, 2026 | 3.53 | 3.57 | 3.50 | 3.55 | 3.55 | 0.85% | 18,617,320 |
| Sep 18, 2026 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | 1.15% | 18,119,710 |
| Sep 17, 2026 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 0.58% | 16,926,880 |
| Sep 16, 2026 | 3.46 | 3.47 | 3.42 | 3.46 | 3.46 | 0.29% | 17,297,640 |
| Sep 15, 2026 | 3.56 | 3.57 | 3.44 | 3.45 | 3.45 | -3.09% | 21,096,909 |
| Sep 14, 2026 | 3.51 | 3.59 | 3.51 | 3.56 | 3.56 | 0.28% | 17,477,900 |
| Sep 11, 2026 | 3.56 | 3.59 | 3.50 | 3.55 | 3.55 | -2.20% | 30,164,510 |
| Sep 10, 2026 | 3.71 | 3.71 | 3.62 | 3.63 | 3.63 | -1.89% | 25,897,950 |
| Sep 9, 2026 | 3.77 | 3.77 | 3.66 | 3.70 | 3.70 | -2.12% | 30,946,985 |
| Sep 8, 2026 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 28,006,785 |
| Sep 7, 2026 | 3.70 | 3.79 | 3.65 | 3.76 | 3.76 | 1.35% | 36,530,149 |
| Sep 4, 2026 | 3.69 | 3.76 | 3.68 | 3.71 | 3.71 | - | 34,477,475 |
| Sep 3, 2026 | 3.73 | 3.79 | 3.70 | 3.71 | 3.71 | -0.80% | 38,092,017 |
| Sep 2, 2026 | 3.77 | 3.79 | 3.70 | 3.74 | 3.74 | -2.09% | 43,450,016 |
| Sep 1, 2026 | 3.88 | 3.90 | 3.80 | 3.82 | 3.82 | -3.54% | 64,548,950 |
| Aug 31, 2026 | 3.83 | 4.08 | 3.80 | 3.96 | 3.96 | 0.51% | 88,988,388 |
| Aug 28, 2026 | 4.21 | 4.23 | 3.93 | 3.94 | 3.94 | -8.58% | 124,620,590 |
| Aug 27, 2026 | 4.47 | 4.52 | 4.28 | 4.31 | 4.31 | -7.51% | 132,415,658 |
| Aug 26, 2026 | 5.43 | 5.43 | 4.52 | 4.66 | 4.66 | -5.67% | 190,246,997 |
| Aug 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 10.02% | 13,830,800 |
| Aug 10, 2026 | 4.20 | 4.49 | 4.17 | 4.49 | 4.49 | 10.05% | 76,343,150 |
| Aug 7, 2026 | 4.19 | 4.19 | 4.06 | 4.08 | 4.08 | -2.16% | 29,063,590 |
| Aug 6, 2026 | 4.11 | 4.18 | 4.07 | 4.17 | 4.17 | 1.46% | 29,130,389 |
| Aug 5, 2026 | 4.02 | 4.13 | 3.99 | 4.11 | 4.11 | 2.75% | 29,479,100 |
| Aug 4, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | 1.78% | 25,157,769 |
| Aug 3, 2026 | 4.16 | 4.17 | 3.88 | 3.93 | 3.93 | -3.20% | 37,799,034 |
| 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% | 71,148,148 |
| 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% | 58,321,127 |
| 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 |