Allied Machinery Co., Ltd. (SHA:605060)
China · Delayed Price · Currency is CNY 36.69
+3.34 (10.01%)
Nov 5, 2025, 2:44 PM CST
Allied Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 32.88 | 35.42 | 31.78 | 33.35 | 33.35 | 3.06% | 11,885,900 |
| Nov 3, 2025 | 31.82 | 32.88 | 30.24 | 32.36 | 32.36 | 3.12% | 7,529,735 |
| Oct 31, 2025 | 31.10 | 33.80 | 31.02 | 31.38 | 31.38 | -2.97% | 11,493,308 |
| Oct 30, 2025 | 31.17 | 32.34 | 31.17 | 32.34 | 32.34 | 10.00% | 5,352,535 |
| Oct 29, 2025 | 28.70 | 29.99 | 28.50 | 29.40 | 29.40 | 2.37% | 3,071,100 |
| Oct 28, 2025 | 29.36 | 29.40 | 27.90 | 28.72 | 28.72 | -1.07% | 3,064,700 |
| Oct 27, 2025 | 28.47 | 29.17 | 27.66 | 29.03 | 29.03 | 5.30% | 3,417,200 |
| Oct 24, 2025 | 26.59 | 27.60 | 26.52 | 27.57 | 27.57 | 3.84% | 2,652,200 |
| Oct 23, 2025 | 26.16 | 26.67 | 25.95 | 26.55 | 26.55 | 0.42% | 1,624,700 |
| Oct 22, 2025 | 26.77 | 27.27 | 26.26 | 26.44 | 26.44 | -1.31% | 2,133,833 |
| Oct 21, 2025 | 25.99 | 27.18 | 25.54 | 26.79 | 26.79 | 5.39% | 3,382,300 |
| Oct 20, 2025 | 26.83 | 27.00 | 25.12 | 25.42 | 25.42 | -4.62% | 4,395,500 |
| Oct 17, 2025 | 26.70 | 26.70 | 26.02 | 26.65 | 26.65 | -0.07% | 2,094,500 |
| Oct 16, 2025 | 27.05 | 27.05 | 26.36 | 26.67 | 26.67 | -0.34% | 1,846,000 |
| Oct 15, 2025 | 26.67 | 26.85 | 26.03 | 26.76 | 26.76 | 0.98% | 1,416,600 |
| Oct 14, 2025 | 27.00 | 27.50 | 26.31 | 26.50 | 26.50 | -1.85% | 3,144,600 |
| Oct 13, 2025 | 27.00 | 27.60 | 26.11 | 27.00 | 27.00 | -3.50% | 3,057,800 |
| Oct 10, 2025 | 27.97 | 28.33 | 27.63 | 27.98 | 27.98 | -0.46% | 2,461,800 |
| Oct 9, 2025 | 27.53 | 28.83 | 27.53 | 28.11 | 28.11 | 0.57% | 4,848,157 |
| 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 |