Allied Machinery Co., Ltd. (SHA:605060)
China · Delayed Price · Currency is CNY 27.95
-0.68 (-2.38%)
Sep 30, 2025, 3:00 PM CST
Allied Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.65 | 28.85 | 27.84 | 27.95 | 27.95 | -2.38% | 3,004,100 |
| Sep 29, 2025 | 28.39 | 28.74 | 28.18 | 28.63 | 28.63 | -0.62% | 3,243,119 |
| Sep 26, 2025 | 29.99 | 30.37 | 28.55 | 28.81 | 28.81 | -4.60% | 4,633,576 |
| Sep 25, 2025 | 29.89 | 30.57 | 29.56 | 30.20 | 30.20 | -0.17% | 7,471,503 |
| Sep 24, 2025 | 28.50 | 30.77 | 28.05 | 30.25 | 30.25 | 6.10% | 11,972,185 |
| Sep 23, 2025 | 25.96 | 28.51 | 25.96 | 28.51 | 28.51 | 9.99% | 11,004,415 |
| Sep 22, 2025 | 26.42 | 26.75 | 25.73 | 25.92 | 25.92 | -1.86% | 2,049,800 |
| Sep 19, 2025 | 26.31 | 26.72 | 26.06 | 26.41 | 26.41 | -0.86% | 1,451,600 |
| Sep 18, 2025 | 26.49 | 27.51 | 26.27 | 26.64 | 26.64 | 0.68% | 3,680,700 |
| Sep 17, 2025 | 26.30 | 27.37 | 26.11 | 26.46 | 26.46 | -0.53% | 2,318,000 |
| Sep 16, 2025 | 26.49 | 26.99 | 26.16 | 26.60 | 26.60 | 0.80% | 1,860,900 |
| Sep 15, 2025 | 26.96 | 27.40 | 26.32 | 26.39 | 26.39 | -2.48% | 1,867,250 |
| Sep 12, 2025 | 27.68 | 27.77 | 26.80 | 27.06 | 27.06 | -2.63% | 2,405,100 |
| Sep 11, 2025 | 26.52 | 27.93 | 25.90 | 27.79 | 27.79 | 4.79% | 3,818,700 |
| Sep 10, 2025 | 26.60 | 27.15 | 26.31 | 26.52 | 26.52 | -0.90% | 1,750,636 |
| Sep 9, 2025 | 27.75 | 27.75 | 26.60 | 26.76 | 26.76 | -3.11% | 2,300,100 |
| Sep 8, 2025 | 27.61 | 27.79 | 27.12 | 27.62 | 27.62 | -0.25% | 2,544,700 |
| Sep 5, 2025 | 26.67 | 27.86 | 26.14 | 27.69 | 27.69 | 5.13% | 3,442,050 |
| Sep 4, 2025 | 27.39 | 27.71 | 25.80 | 26.34 | 26.34 | -3.87% | 4,390,889 |
| Sep 3, 2025 | 27.73 | 28.25 | 26.91 | 27.40 | 27.40 | -1.23% | 4,963,800 |
| Sep 2, 2025 | 28.51 | 29.08 | 27.40 | 27.74 | 27.74 | -1.70% | 11,018,157 |
| Sep 1, 2025 | 26.09 | 28.22 | 25.65 | 28.22 | 28.22 | 10.02% | 4,969,970 |
| Aug 29, 2025 | 25.30 | 26.30 | 24.87 | 25.65 | 25.65 | 1.42% | 3,605,676 |
| Aug 28, 2025 | 24.36 | 25.85 | 24.36 | 25.29 | 25.29 | 0.48% | 2,992,819 |
| Aug 27, 2025 | 26.10 | 26.41 | 25.15 | 25.17 | 25.17 | -4.30% | 3,660,700 |
| Aug 26, 2025 | 26.69 | 27.34 | 26.10 | 26.30 | 26.30 | -1.94% | 3,148,584 |
| Aug 25, 2025 | 26.68 | 27.56 | 26.02 | 26.82 | 26.82 | -0.41% | 5,464,800 |
| Aug 22, 2025 | 26.81 | 27.79 | 26.26 | 26.93 | 26.93 | 6.61% | 6,942,376 |
| Aug 21, 2025 | 25.71 | 26.32 | 25.20 | 25.26 | 25.26 | -2.85% | 3,241,210 |
| Aug 20, 2025 | 24.24 | 26.00 | 24.20 | 26.00 | 26.00 | 5.95% | 5,131,800 |
| Aug 19, 2025 | 26.26 | 26.26 | 24.18 | 24.54 | 24.54 | -7.05% | 6,461,800 |
| Aug 18, 2025 | 26.50 | 27.00 | 26.03 | 26.40 | 26.40 | -0.38% | 3,244,500 |
| Aug 15, 2025 | 25.96 | 26.75 | 25.71 | 26.50 | 26.50 | 2.12% | 2,504,400 |
| Aug 14, 2025 | 25.38 | 27.08 | 25.10 | 25.95 | 25.95 | 2.57% | 4,791,000 |
| Aug 13, 2025 | 25.20 | 25.97 | 24.92 | 25.30 | 25.30 | 1.12% | 3,086,400 |
| Aug 12, 2025 | 25.07 | 25.28 | 24.80 | 25.02 | 25.02 | - | 1,895,400 |
| Aug 11, 2025 | 24.50 | 25.30 | 24.30 | 25.02 | 25.02 | 1.91% | 3,527,900 |
| Aug 8, 2025 | 24.33 | 24.80 | 24.21 | 24.55 | 24.55 | -0.12% | 2,811,172 |
| Aug 7, 2025 | 24.97 | 25.01 | 24.12 | 24.58 | 24.58 | -1.60% | 3,648,700 |
| Aug 6, 2025 | 24.51 | 25.24 | 24.46 | 24.98 | 24.98 | -0.08% | 3,947,100 |
| Aug 5, 2025 | 23.73 | 25.25 | 23.48 | 25.00 | 25.00 | 5.40% | 8,095,900 |
| Aug 4, 2025 | 22.49 | 23.98 | 22.23 | 23.72 | 23.72 | 5.42% | 7,078,810 |
| Aug 1, 2025 | 22.19 | 22.56 | 21.83 | 22.50 | 22.50 | 1.17% | 4,637,800 |
| Jul 31, 2025 | 21.33 | 22.59 | 21.14 | 22.24 | 22.24 | 4.36% | 6,249,700 |
| Jul 30, 2025 | 21.25 | 21.40 | 20.92 | 21.31 | 21.31 | -0.28% | 2,391,625 |
| Jul 29, 2025 | 21.39 | 21.79 | 21.08 | 21.37 | 21.37 | -0.09% | 2,927,300 |
| Jul 28, 2025 | 20.78 | 21.71 | 20.78 | 21.39 | 21.39 | 2.64% | 3,414,925 |
| Jul 25, 2025 | 20.95 | 21.29 | 20.77 | 20.84 | 20.84 | -0.95% | 2,515,900 |
| Jul 24, 2025 | 21.29 | 21.90 | 20.78 | 21.04 | 21.04 | -1.64% | 5,226,303 |
| Jul 23, 2025 | 20.71 | 21.54 | 20.59 | 21.39 | 21.04 | 1.95% | 4,597,803 |