Allied Machinery Co., Ltd. (SHA:605060)
China · Delayed Price · Currency is CNY 27.64
+1.12 (4.22%)
Sep 11, 2025, 2:45 PM CST
Allied Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 21.13 | 21.50 | 20.87 | 20.98 | 20.64 | -0.57% | 4,023,200 |
| Jul 21, 2025 | 20.70 | 21.29 | 20.32 | 21.10 | 20.75 | 1.93% | 5,495,376 |
| Jul 18, 2025 | 21.08 | 21.13 | 20.44 | 20.70 | 20.36 | -2.04% | 4,002,176 |
| Jul 17, 2025 | 21.23 | 21.40 | 20.88 | 21.13 | 20.78 | -1.08% | 5,355,434 |
| Jul 16, 2025 | 20.15 | 22.12 | 20.15 | 21.36 | 21.01 | 6.22% | 8,088,700 |
| Jul 15, 2025 | 20.24 | 20.59 | 19.98 | 20.11 | 19.78 | -1.18% | 2,246,800 |
| Jul 14, 2025 | 20.10 | 21.00 | 20.01 | 20.35 | 20.02 | 1.70% | 4,410,300 |
| Jul 11, 2025 | 20.82 | 20.82 | 19.71 | 20.01 | 19.68 | -2.96% | 4,042,900 |
| Jul 10, 2025 | 20.50 | 20.83 | 20.32 | 20.62 | 20.28 | 0.49% | 2,100,700 |
| Jul 9, 2025 | 20.28 | 20.84 | 20.21 | 20.52 | 20.18 | 1.18% | 2,995,000 |
| Jul 8, 2025 | 19.85 | 20.34 | 19.71 | 20.28 | 19.95 | 2.17% | 2,515,000 |
| Jul 7, 2025 | 19.93 | 20.05 | 19.60 | 19.85 | 19.53 | -0.65% | 1,630,100 |
| Jul 4, 2025 | 20.20 | 20.38 | 19.92 | 19.98 | 19.65 | -0.79% | 2,306,732 |
| Jul 3, 2025 | 20.67 | 20.82 | 19.81 | 20.14 | 19.81 | -2.66% | 5,156,416 |