Shantui Construction Machinery Co., Ltd. (SHE:000680)
China · Delayed Price · Currency is CNY 11.83
-0.27 (-2.23%)
Oct 16, 2025, 3:04 PM CST
SHE:000680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 11.36 | 12.20 | 11.22 | 12.10 | 12.10 | 6.51% | 97,580,652 |
| Oct 14, 2025 | 10.95 | 11.72 | 10.76 | 11.36 | 11.36 | 6.67% | 98,126,881 |
| Oct 13, 2025 | 10.00 | 10.72 | 9.91 | 10.65 | 10.65 | 3.40% | 59,282,190 |
| Oct 10, 2025 | 10.25 | 10.50 | 10.20 | 10.30 | 10.30 | 0.68% | 35,152,828 |
| Oct 9, 2025 | 10.36 | 10.43 | 10.06 | 10.23 | 10.23 | -1.16% | 31,724,101 |
| Sep 30, 2025 | 10.16 | 10.48 | 10.06 | 10.35 | 10.35 | 1.97% | 41,733,982 |
| Sep 29, 2025 | 9.88 | 10.35 | 9.81 | 10.15 | 10.15 | 2.63% | 41,030,498 |
| Sep 26, 2025 | 10.01 | 10.24 | 9.87 | 9.89 | 9.89 | -1.79% | 34,739,455 |
| Sep 25, 2025 | 10.30 | 10.43 | 10.02 | 10.07 | 10.04 | -2.33% | 53,081,867 |
| Sep 24, 2025 | 9.79 | 10.38 | 9.71 | 10.31 | 10.27 | 4.78% | 69,743,749 |
| Sep 23, 2025 | 9.97 | 10.03 | 9.63 | 9.84 | 9.81 | -1.30% | 30,113,379 |
| Sep 22, 2025 | 10.19 | 10.23 | 9.87 | 9.97 | 9.94 | -1.77% | 38,671,057 |
| Sep 19, 2025 | 9.44 | 10.29 | 9.41 | 10.15 | 10.11 | 7.41% | 95,750,430 |
| Sep 18, 2025 | 9.57 | 9.61 | 9.41 | 9.45 | 9.42 | -1.46% | 18,333,363 |
| Sep 17, 2025 | 9.51 | 9.67 | 9.44 | 9.59 | 9.56 | 0.42% | 18,235,809 |
| Sep 16, 2025 | 9.49 | 9.58 | 9.44 | 9.55 | 9.52 | 0.74% | 12,506,144 |
| Sep 15, 2025 | 9.71 | 9.73 | 9.45 | 9.48 | 9.45 | -2.17% | 23,530,240 |
| Sep 12, 2025 | 9.72 | 9.74 | 9.67 | 9.69 | 9.66 | -0.21% | 14,611,705 |
| Sep 11, 2025 | 9.71 | 9.78 | 9.63 | 9.71 | 9.68 | -0.41% | 19,831,515 |
| Sep 10, 2025 | 9.87 | 9.88 | 9.69 | 9.75 | 9.72 | -1.71% | 21,052,871 |
| Sep 9, 2025 | 9.53 | 9.97 | 9.53 | 9.92 | 9.89 | 3.66% | 48,592,927 |
| Sep 8, 2025 | 9.46 | 9.59 | 9.41 | 9.57 | 9.54 | 1.27% | 14,743,521 |
| Sep 5, 2025 | 9.32 | 9.46 | 9.32 | 9.45 | 9.42 | 1.39% | 12,912,358 |
| Sep 4, 2025 | 9.53 | 9.59 | 9.28 | 9.32 | 9.29 | -2.61% | 18,695,402 |
| Sep 3, 2025 | 9.71 | 9.88 | 9.52 | 9.57 | 9.54 | -1.24% | 20,540,683 |
| Sep 2, 2025 | 9.69 | 9.74 | 9.60 | 9.69 | 9.66 | 0.10% | 18,344,299 |
| Sep 1, 2025 | 9.66 | 9.73 | 9.57 | 9.68 | 9.65 | 0.52% | 16,142,811 |
| Aug 29, 2025 | 9.65 | 9.68 | 9.55 | 9.63 | 9.60 | 0.31% | 18,715,839 |
| Aug 28, 2025 | 9.70 | 9.74 | 9.36 | 9.60 | 9.57 | -1.03% | 30,293,004 |
| Aug 27, 2025 | 9.94 | 9.98 | 9.69 | 9.70 | 9.67 | -2.32% | 33,041,824 |
| Aug 26, 2025 | 10.00 | 10.01 | 9.91 | 9.93 | 9.90 | -0.70% | 23,493,349 |
| Aug 25, 2025 | 9.95 | 10.03 | 9.85 | 10.00 | 9.97 | 1.32% | 37,219,035 |
| Aug 22, 2025 | 9.85 | 9.92 | 9.82 | 9.87 | 9.84 | -0.20% | 19,135,544 |
| Aug 21, 2025 | 9.85 | 9.97 | 9.83 | 9.89 | 9.86 | 0.51% | 25,911,050 |
| Aug 20, 2025 | 9.81 | 9.85 | 9.69 | 9.84 | 9.81 | 0.31% | 23,135,015 |
| Aug 19, 2025 | 9.90 | 9.97 | 9.80 | 9.81 | 9.78 | -1.11% | 28,692,002 |
| Aug 18, 2025 | 9.96 | 10.01 | 9.90 | 9.92 | 9.89 | -0.30% | 25,512,051 |
| Aug 15, 2025 | 9.81 | 10.01 | 9.81 | 9.95 | 9.92 | 1.43% | 20,619,966 |
| Aug 14, 2025 | 10.04 | 10.06 | 9.80 | 9.81 | 9.78 | -2.29% | 29,845,452 |
| Aug 13, 2025 | 10.11 | 10.14 | 10.02 | 10.04 | 10.01 | -0.79% | 25,806,105 |
| Aug 12, 2025 | 10.09 | 10.14 | 10.02 | 10.12 | 10.08 | - | 24,969,082 |
| Aug 11, 2025 | 10.18 | 10.22 | 10.03 | 10.12 | 10.08 | 0.50% | 29,136,391 |
| Aug 8, 2025 | 10.10 | 10.20 | 9.97 | 10.07 | 10.04 | -0.40% | 44,315,654 |
| Aug 7, 2025 | 9.99 | 10.40 | 9.83 | 10.11 | 10.07 | 1.51% | 42,437,662 |
| Aug 6, 2025 | 9.81 | 10.06 | 9.80 | 9.96 | 9.93 | 0.91% | 28,423,987 |
| Aug 5, 2025 | 9.77 | 9.88 | 9.70 | 9.87 | 9.84 | 1.02% | 26,102,897 |
| Aug 4, 2025 | 9.75 | 9.81 | 9.60 | 9.77 | 9.74 | -1.21% | 35,324,667 |
| Aug 1, 2025 | 9.99 | 10.00 | 9.83 | 9.89 | 9.86 | -0.60% | 26,879,713 |
| Jul 31, 2025 | 10.21 | 10.27 | 9.86 | 9.95 | 9.92 | -2.45% | 43,787,870 |
| Jul 30, 2025 | 10.50 | 10.65 | 10.15 | 10.20 | 10.16 | -4.76% | 63,946,559 |