Shantui Construction Machinery Co., Ltd. (SHE:000680)
China · Delayed Price · Currency is CNY 8.85
+0.14 (1.61%)
Oct 23, 2026, 11:25 AM CST
SHE:000680 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.82 | 8.85 | 8.52 | 8.85 | - | -0.11% | 10,139,399 |
| Oct 22, 2026 | 8.82 | 8.94 | 8.70 | 8.86 | - | 1.72% | 5,465,560 |
| Oct 21, 2026 | 8.96 | 9.02 | 8.68 | 8.71 | 8.71 | -3.22% | 14,698,008 |
| Oct 20, 2026 | 9.09 | 9.26 | 8.92 | 9.00 | 9.00 | -0.22% | 11,631,452 |
| Oct 19, 2026 | 8.70 | 9.05 | 8.66 | 9.02 | 9.02 | 3.44% | 16,303,850 |
| Oct 16, 2026 | 8.82 | 8.91 | 8.62 | 8.72 | 8.72 | -0.80% | 13,844,560 |
| Oct 15, 2026 | 8.86 | 8.96 | 8.73 | 8.79 | 8.79 | -2.55% | 11,515,331 |
| Oct 14, 2026 | 9.10 | 9.15 | 8.98 | 9.02 | 9.02 | -0.66% | 12,043,500 |
| Oct 13, 2026 | 9.22 | 9.27 | 9.06 | 9.08 | 9.08 | -1.41% | 16,819,450 |
| Oct 12, 2026 | 9.07 | 9.32 | 9.07 | 9.21 | 9.21 | 1.43% | 16,973,525 |
| Oct 9, 2026 | 8.98 | 9.12 | 8.95 | 9.08 | 9.08 | 1.11% | 13,055,687 |
| Oct 8, 2026 | 9.05 | 9.17 | 8.98 | 9.08 | 8.98 | 0.22% | 11,306,087 |
| Sep 30, 2026 | 8.82 | 9.12 | 8.82 | 9.06 | 8.96 | 2.72% | 14,550,548 |
| Sep 29, 2026 | 8.88 | 8.94 | 8.80 | 8.82 | 8.72 | -1.12% | 10,589,172 |
| Sep 28, 2026 | 9.04 | 9.09 | 8.86 | 8.92 | 8.82 | -1.33% | 12,066,468 |
| Sep 24, 2026 | 9.26 | 9.34 | 9.01 | 9.04 | 8.94 | -2.59% | 18,857,610 |
| Sep 23, 2026 | 9.20 | 9.50 | 9.18 | 9.28 | 9.18 | 0.43% | 26,208,168 |
| Sep 22, 2026 | 9.38 | 9.46 | 9.18 | 9.24 | 9.14 | -1.60% | 19,711,384 |
| Sep 21, 2026 | 9.36 | 9.45 | 9.31 | 9.39 | 9.29 | 0.11% | 13,987,701 |
| Sep 18, 2026 | 9.25 | 9.40 | 9.23 | 9.38 | 9.28 | 1.41% | 15,946,666 |
| Sep 17, 2026 | 9.40 | 9.54 | 9.23 | 9.25 | 9.15 | -1.80% | 18,234,795 |
| Sep 16, 2026 | 9.89 | 9.89 | 9.11 | 9.42 | 9.32 | -5.04% | 42,448,817 |
| Sep 15, 2026 | 10.10 | 10.18 | 9.88 | 9.92 | 9.81 | -2.27% | 10,718,900 |
| Sep 14, 2026 | 10.05 | 10.26 | 10.00 | 10.15 | 10.04 | 0.69% | 13,918,915 |
| Sep 11, 2026 | 10.37 | 10.40 | 9.90 | 10.08 | 9.97 | -3.82% | 20,539,200 |
| Sep 10, 2026 | 10.62 | 10.73 | 10.41 | 10.48 | 10.36 | -2.06% | 16,547,050 |
| Sep 9, 2026 | 10.70 | 10.74 | 10.48 | 10.70 | 10.58 | -0.28% | 19,770,737 |
| Sep 8, 2026 | 10.63 | 10.87 | 10.63 | 10.73 | 10.61 | 1.23% | 19,382,632 |
| Sep 7, 2026 | 10.60 | 10.81 | 10.56 | 10.60 | 10.48 | - | 18,081,783 |
| Sep 4, 2026 | 10.43 | 10.74 | 10.43 | 10.60 | 10.48 | 1.63% | 16,928,300 |
| Sep 3, 2026 | 10.43 | 10.56 | 10.40 | 10.43 | 10.32 | 0.29% | 8,919,600 |
| Sep 2, 2026 | 10.65 | 10.65 | 10.38 | 10.40 | 10.29 | -2.71% | 12,941,755 |
| Sep 1, 2026 | 10.51 | 10.77 | 10.45 | 10.69 | 10.57 | 1.71% | 21,199,622 |
| Aug 31, 2026 | 10.38 | 10.55 | 10.27 | 10.51 | 10.39 | 1.25% | 22,493,537 |
| Aug 28, 2026 | 10.35 | 10.44 | 10.19 | 10.38 | 10.27 | -0.19% | 16,608,597 |
| Aug 27, 2026 | 10.30 | 10.41 | 10.17 | 10.40 | 10.29 | 0.68% | 17,811,926 |
| Aug 26, 2026 | 10.36 | 10.45 | 10.30 | 10.33 | 10.22 | -0.10% | 13,912,600 |
| Aug 25, 2026 | 10.24 | 10.37 | 10.23 | 10.34 | 10.23 | 0.88% | 11,288,200 |
| Aug 24, 2026 | 10.23 | 10.40 | 10.18 | 10.25 | 10.14 | 0.59% | 12,520,581 |
| Aug 21, 2026 | 10.39 | 10.43 | 10.13 | 10.19 | 10.08 | -1.92% | 17,212,003 |
| Aug 20, 2026 | 10.38 | 10.65 | 10.36 | 10.39 | 10.28 | 0.19% | 16,704,152 |
| Aug 19, 2026 | 10.32 | 10.40 | 10.26 | 10.37 | 10.26 | 0.10% | 15,992,390 |
| Aug 18, 2026 | 10.34 | 10.42 | 10.26 | 10.36 | 10.25 | -0.10% | 16,113,332 |
| Aug 17, 2026 | 10.26 | 10.40 | 10.12 | 10.37 | 10.26 | 1.57% | 16,483,752 |
| Aug 14, 2026 | 10.38 | 10.43 | 10.13 | 10.21 | 10.10 | -1.92% | 19,602,426 |
| Aug 13, 2026 | 10.89 | 10.89 | 10.33 | 10.41 | 10.30 | -3.79% | 31,782,903 |
| Aug 12, 2026 | 10.85 | 10.94 | 10.55 | 10.82 | 10.70 | -0.28% | 28,126,442 |
| Aug 11, 2026 | 10.93 | 11.10 | 10.53 | 10.85 | 10.73 | -4.82% | 53,530,294 |
| Aug 10, 2026 | 11.21 | 11.43 | 11.05 | 11.40 | 11.27 | 1.88% | 27,765,175 |
| Aug 7, 2026 | 11.16 | 11.30 | 11.06 | 11.19 | 11.07 | 0.27% | 16,049,763 |