Shaanxi Construction Machinery Co.,Ltd (SHA:600984)
China · Delayed Price · Currency is CNY 4.100
-0.110 (-2.61%)
Jun 15, 2026, 1:44 PM CST
SHA:600984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.22 | 4.38 | 4.06 | 4.08 | - | -3.09% | 27,649,301 |
| 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 |
| May 22, 2026 | 4.85 | 5.08 | 4.69 | 4.92 | 4.92 | - | 69,247,389 |
| May 21, 2026 | 4.83 | 5.16 | 4.82 | 4.92 | 4.92 | 1.65% | 65,092,965 |
| May 20, 2026 | 4.97 | 4.97 | 4.71 | 4.84 | 4.84 | -2.62% | 58,445,334 |
| May 19, 2026 | 4.87 | 5.05 | 4.86 | 4.97 | 4.97 | 1.43% | 39,297,819 |
| May 18, 2026 | 4.95 | 5.12 | 4.86 | 4.90 | 4.90 | -2.58% | 73,224,011 |
| May 15, 2026 | 4.90 | 5.38 | 4.76 | 5.03 | 5.03 | 2.86% | 141,089,026 |
| May 14, 2026 | 4.86 | 4.99 | 4.79 | 4.89 | 4.89 | 0.62% | 53,379,609 |
| May 13, 2026 | 4.80 | 4.94 | 4.75 | 4.86 | 4.86 | 0.83% | 43,409,400 |
| May 12, 2026 | 4.83 | 4.98 | 4.79 | 4.82 | 4.82 | -1.23% | 51,768,310 |
| May 11, 2026 | 4.80 | 4.97 | 4.71 | 4.88 | 4.88 | 3.61% | 95,221,660 |
| May 8, 2026 | 4.30 | 4.71 | 4.22 | 4.71 | 4.71 | 10.05% | 68,370,870 |
| May 7, 2026 | 4.22 | 4.28 | 4.16 | 4.28 | 4.28 | 1.42% | 30,975,370 |
| May 6, 2026 | 4.19 | 4.29 | 4.15 | 4.22 | 4.22 | 1.44% | 30,084,200 |
| Apr 30, 2026 | 4.04 | 4.17 | 4.01 | 4.16 | 4.16 | 2.72% | 22,768,770 |
| Apr 29, 2026 | 3.99 | 4.10 | 3.99 | 4.05 | 4.05 | 1.25% | 20,437,980 |
| Apr 28, 2026 | 3.90 | 4.05 | 3.87 | 4.00 | 4.00 | 2.30% | 30,294,730 |
| Apr 27, 2026 | 3.93 | 4.04 | 3.89 | 3.91 | 3.91 | -1.76% | 37,936,230 |
| Apr 24, 2026 | 4.08 | 4.42 | 3.96 | 3.98 | 3.98 | -2.45% | 56,195,530 |
| Apr 23, 2026 | 4.15 | 4.16 | 4.03 | 4.08 | 4.08 | -2.16% | 21,736,220 |
| Apr 22, 2026 | 4.19 | 4.25 | 4.12 | 4.17 | 4.17 | -0.48% | 20,216,570 |
| Apr 21, 2026 | 4.25 | 4.26 | 4.15 | 4.19 | 4.19 | -1.64% | 18,385,280 |
| Apr 20, 2026 | 4.31 | 4.32 | 4.17 | 4.26 | 4.26 | -1.16% | 27,367,540 |
| Apr 17, 2026 | 4.26 | 4.36 | 4.20 | 4.31 | 4.31 | 1.17% | 23,499,080 |
| 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% | 21,066,350 |
| Apr 14, 2026 | 4.24 | 4.39 | 4.21 | 4.31 | 4.31 | 1.41% | 30,629,310 |
| 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% | 26,588,270 |