Shantui Construction Machinery Co., Ltd. (SHE:000680)
China · Delayed Price · Currency is CNY 9.68
-0.07 (-0.72%)
Sep 11, 2025, 2:45 PM CST
SHE:000680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.71 | 9.78 | 9.63 | 9.71 | 9.71 | -0.41% | 19,982,615 |
| Sep 10, 2025 | 9.87 | 9.88 | 9.69 | 9.75 | 9.75 | -1.71% | 21,206,571 |
| Sep 9, 2025 | 9.53 | 9.97 | 9.53 | 9.92 | 9.92 | 3.66% | 48,592,927 |
| Sep 8, 2025 | 9.46 | 9.59 | 9.41 | 9.57 | 9.57 | 1.27% | 14,743,521 |
| Sep 5, 2025 | 9.32 | 9.46 | 9.32 | 9.45 | 9.45 | 1.39% | 13,094,258 |
| Sep 4, 2025 | 9.53 | 9.59 | 9.28 | 9.32 | 9.32 | -2.61% | 18,860,102 |
| Sep 3, 2025 | 9.71 | 9.88 | 9.52 | 9.57 | 9.57 | -1.24% | 20,672,183 |
| Sep 2, 2025 | 9.69 | 9.74 | 9.60 | 9.69 | 9.69 | 0.10% | 18,460,799 |
| Sep 1, 2025 | 9.66 | 9.73 | 9.57 | 9.68 | 9.68 | 0.52% | 16,230,011 |
| Aug 29, 2025 | 9.65 | 9.68 | 9.55 | 9.63 | 9.63 | 0.31% | 18,923,639 |
| Aug 28, 2025 | 9.70 | 9.74 | 9.36 | 9.60 | 9.60 | -1.03% | 30,293,004 |
| Aug 27, 2025 | 9.94 | 9.98 | 9.69 | 9.70 | 9.70 | -2.32% | 33,466,424 |
| Aug 26, 2025 | 10.00 | 10.01 | 9.91 | 9.93 | 9.93 | -0.70% | 24,140,149 |
| Aug 25, 2025 | 9.95 | 10.03 | 9.85 | 10.00 | 10.00 | 1.32% | 37,780,235 |
| Aug 22, 2025 | 9.85 | 9.92 | 9.82 | 9.87 | 9.87 | -0.20% | 19,509,244 |
| Aug 21, 2025 | 9.85 | 9.97 | 9.83 | 9.89 | 9.89 | 0.51% | 25,911,050 |
| Aug 20, 2025 | 9.81 | 9.85 | 9.69 | 9.84 | 9.84 | 0.31% | 23,366,615 |
| Aug 19, 2025 | 9.90 | 9.97 | 9.80 | 9.81 | 9.81 | -1.11% | 28,979,202 |
| Aug 18, 2025 | 9.96 | 10.01 | 9.90 | 9.92 | 9.92 | -0.30% | 25,949,251 |
| Aug 15, 2025 | 9.81 | 10.01 | 9.81 | 9.95 | 9.95 | 1.43% | 20,619,966 |
| Aug 14, 2025 | 10.04 | 10.06 | 9.80 | 9.81 | 9.81 | -2.29% | 29,845,452 |
| Aug 13, 2025 | 10.11 | 10.14 | 10.02 | 10.04 | 10.04 | -0.79% | 25,806,105 |
| Aug 12, 2025 | 10.09 | 10.14 | 10.02 | 10.12 | 10.12 | - | 25,347,282 |
| Aug 11, 2025 | 10.18 | 10.22 | 10.03 | 10.12 | 10.12 | 0.50% | 29,460,591 |
| Aug 8, 2025 | 10.10 | 10.20 | 9.97 | 10.07 | 10.07 | -0.40% | 44,726,354 |
| Aug 7, 2025 | 9.99 | 10.40 | 9.83 | 10.11 | 10.11 | 1.51% | 42,437,662 |
| Aug 6, 2025 | 9.81 | 10.06 | 9.80 | 9.96 | 9.96 | 0.91% | 28,834,287 |
| Aug 5, 2025 | 9.77 | 9.88 | 9.70 | 9.87 | 9.87 | 1.02% | 26,487,297 |
| Aug 4, 2025 | 9.75 | 9.81 | 9.60 | 9.77 | 9.77 | -1.21% | 35,745,167 |
| Aug 1, 2025 | 9.99 | 10.00 | 9.83 | 9.89 | 9.89 | -0.60% | 27,228,813 |
| Jul 31, 2025 | 10.21 | 10.27 | 9.86 | 9.95 | 9.95 | -2.45% | 44,425,970 |
| Jul 30, 2025 | 10.50 | 10.65 | 10.15 | 10.20 | 10.20 | -4.76% | 64,549,459 |
| Jul 29, 2025 | 10.90 | 11.25 | 10.45 | 10.71 | 10.71 | -2.90% | 108,278,690 |
| Jul 28, 2025 | 9.98 | 11.03 | 9.79 | 11.03 | 11.03 | 9.97% | 73,947,820 |
| Jul 25, 2025 | 10.46 | 10.52 | 9.96 | 10.03 | 10.03 | -3.74% | 57,756,695 |
| Jul 24, 2025 | 10.29 | 10.56 | 10.19 | 10.42 | 10.42 | 4.41% | 81,813,212 |
| Jul 23, 2025 | 10.68 | 10.69 | 9.95 | 9.98 | 9.98 | -5.31% | 66,890,277 |
| Jul 22, 2025 | 10.07 | 10.88 | 9.80 | 10.54 | 10.54 | 5.51% | 93,175,159 |
| Jul 21, 2025 | 9.60 | 10.09 | 9.33 | 9.99 | 9.99 | 8.00% | 63,309,471 |
| Jul 18, 2025 | 9.41 | 9.46 | 9.21 | 9.25 | 9.25 | -1.60% | 17,421,793 |
| Jul 17, 2025 | 9.38 | 9.53 | 9.31 | 9.40 | 9.40 | 0.11% | 14,067,457 |
| Jul 16, 2025 | 9.39 | 9.45 | 9.31 | 9.39 | 9.39 | - | 11,511,251 |
| Jul 15, 2025 | 9.54 | 9.67 | 9.31 | 9.39 | 9.39 | -1.98% | 17,399,395 |
| Jul 14, 2025 | 9.27 | 9.72 | 9.26 | 9.58 | 9.52 | 2.90% | 26,575,765 |
| Jul 11, 2025 | 9.36 | 9.48 | 9.29 | 9.31 | 9.25 | - | 14,696,712 |
| Jul 10, 2025 | 9.30 | 9.35 | 9.11 | 9.31 | 9.25 | 0.11% | 16,731,605 |
| Jul 9, 2025 | 9.43 | 9.43 | 9.26 | 9.30 | 9.24 | -1.80% | 14,181,101 |
| Jul 8, 2025 | 9.41 | 9.48 | 9.31 | 9.47 | 9.41 | 0.96% | 17,604,597 |
| Jul 7, 2025 | 9.13 | 9.44 | 9.08 | 9.38 | 9.32 | 2.74% | 30,666,383 |
| Jul 4, 2025 | 9.02 | 9.22 | 8.98 | 9.13 | 9.07 | 1.11% | 18,694,837 |