Shantui Construction Machinery Co., Ltd. Class A 000680
SZSE · China · Producer Manufacturing
CNY 9.06+0.24 (+2.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.06 | +2.72% | CNY 8.82 | CNY 9.12 | CNY 8.82 | 14.55M |
| 2026-09-29 | CNY 8.82 | -1.12% | CNY 8.88 | CNY 8.94 | CNY 8.80 | 10.59M |
| 2026-09-28 | CNY 8.92 | -1.33% | CNY 9.04 | CNY 9.09 | CNY 8.86 | 12.07M |
| 2026-09-24 | CNY 9.04 | -2.59% | CNY 9.26 | CNY 9.34 | CNY 9.01 | 18.86M |
| 2026-09-23 | CNY 9.28 | +0.43% | CNY 9.20 | CNY 9.50 | CNY 9.18 | 26.21M |
| 2026-09-22 | CNY 9.24 | -1.60% | CNY 9.38 | CNY 9.46 | CNY 9.18 | 19.71M |
| 2026-09-21 | CNY 9.39 | +0.11% | CNY 9.36 | CNY 9.45 | CNY 9.31 | 13.99M |
| 2026-09-18 | CNY 9.38 | +1.41% | CNY 9.25 | CNY 9.40 | CNY 9.23 | 15.95M |
| 2026-09-17 | CNY 9.25 | -1.80% | CNY 9.40 | CNY 9.54 | CNY 9.23 | 18.23M |
| 2026-09-16 | CNY 9.42 | -5.04% | CNY 9.89 | CNY 9.89 | CNY 9.11 | 42.45M |
| 2026-09-15 | CNY 9.92 | -2.27% | CNY 10.10 | CNY 10.18 | CNY 9.88 | 10.72M |
| 2026-09-14 | CNY 10.15 | +0.69% | CNY 10.05 | CNY 10.26 | CNY 10.00 | 13.92M |
| 2026-09-11 | CNY 10.08 | -3.82% | CNY 10.37 | CNY 10.40 | CNY 9.90 | 20.54M |
| 2026-09-10 | CNY 10.48 | -2.06% | CNY 10.62 | CNY 10.73 | CNY 10.41 | 16.55M |
| 2026-09-09 | CNY 10.70 | -0.28% | CNY 10.70 | CNY 10.74 | CNY 10.48 | 19.77M |
| 2026-09-08 | CNY 10.73 | +1.23% | CNY 10.63 | CNY 10.87 | CNY 10.63 | 19.38M |
| 2026-09-07 | CNY 10.60 | 0.00% | CNY 10.60 | CNY 10.81 | CNY 10.56 | 18.08M |
| 2026-09-04 | CNY 10.60 | +1.63% | CNY 10.43 | CNY 10.74 | CNY 10.43 | 16.93M |
| 2026-09-03 | CNY 10.43 | +0.29% | CNY 10.43 | CNY 10.56 | CNY 10.40 | 8.92M |
| 2026-09-02 | CNY 10.40 | -2.71% | CNY 10.65 | CNY 10.65 | CNY 10.38 | 12.94M |
| 2026-09-01 | CNY 10.69 | +1.71% | CNY 10.51 | CNY 10.77 | CNY 10.45 | 21.20M |
| 2026-08-31 | CNY 10.51 | +1.25% | CNY 10.38 | CNY 10.55 | CNY 10.27 | 22.49M |
| 2026-08-28 | CNY 10.38 | -0.19% | CNY 10.35 | CNY 10.44 | CNY 10.19 | 16.61M |
| 2026-08-27 | CNY 10.40 | +0.68% | CNY 10.30 | CNY 10.41 | CNY 10.17 | 17.81M |
| 2026-08-26 | CNY 10.33 | -0.10% | CNY 10.36 | CNY 10.45 | CNY 10.30 | 13.91M |
| 2026-08-25 | CNY 10.34 | +0.88% | CNY 10.24 | CNY 10.37 | CNY 10.23 | 11.29M |
| 2026-08-24 | CNY 10.25 | +0.59% | CNY 10.23 | CNY 10.40 | CNY 10.18 | 12.52M |
| 2026-08-21 | CNY 10.19 | -1.92% | CNY 10.39 | CNY 10.43 | CNY 10.13 | 17.21M |
| 2026-08-20 | CNY 10.39 | +0.19% | CNY 10.38 | CNY 10.65 | CNY 10.36 | 16.70M |
| 2026-08-19 | CNY 10.37 | +0.10% | CNY 10.32 | CNY 10.40 | CNY 10.26 | 15.99M |
| 2026-08-18 | CNY 10.36 | -0.10% | CNY 10.34 | CNY 10.42 | CNY 10.26 | 16.11M |
| 2026-08-17 | CNY 10.37 | +1.57% | CNY 10.26 | CNY 10.40 | CNY 10.12 | 16.48M |
| 2026-08-14 | CNY 10.21 | -1.92% | CNY 10.38 | CNY 10.43 | CNY 10.13 | 19.60M |
| 2026-08-13 | CNY 10.41 | -3.79% | CNY 10.89 | CNY 10.89 | CNY 10.33 | 31.78M |
| 2026-08-12 | CNY 10.82 | -0.28% | CNY 10.85 | CNY 10.94 | CNY 10.55 | 28.13M |
| 2026-08-11 | CNY 10.85 | -4.82% | CNY 10.93 | CNY 11.10 | CNY 10.53 | 53.53M |
| 2026-08-10 | CNY 11.40 | +1.88% | CNY 11.21 | CNY 11.43 | CNY 11.05 | 27.77M |
| 2026-08-07 | CNY 11.19 | +0.27% | CNY 11.16 | CNY 11.30 | CNY 11.06 | 16.05M |
| 2026-08-06 | CNY 11.16 | -0.45% | CNY 11.09 | CNY 11.47 | CNY 11.03 | 17.67M |
| 2026-08-05 | CNY 11.21 | +0.99% | CNY 11.10 | CNY 11.26 | CNY 10.98 | 22.42M |
| 2026-08-04 | CNY 11.10 | -2.55% | CNY 11.38 | CNY 11.38 | CNY 10.98 | 24.59M |
| 2026-08-03 | CNY 11.39 | +0.53% | CNY 11.33 | CNY 11.52 | CNY 11.24 | 19.33M |
| 2026-07-31 | CNY 11.33 | +0.27% | CNY 11.20 | CNY 11.42 | CNY 10.81 | 30.00M |
| 2026-07-30 | CNY 11.30 | +0.09% | CNY 11.20 | CNY 11.50 | CNY 11.18 | 23.72M |
| 2026-07-29 | CNY 11.29 | +5.22% | CNY 10.80 | CNY 11.38 | CNY 10.73 | 36.38M |
| 2026-07-28 | CNY 10.73 | +1.23% | CNY 10.46 | CNY 10.83 | CNY 10.43 | 27.76M |
| 2026-07-27 | CNY 10.60 | +1.24% | CNY 10.46 | CNY 10.69 | CNY 10.40 | 16.07M |
| 2026-07-24 | CNY 10.47 | -3.77% | CNY 10.78 | CNY 10.84 | CNY 10.45 | 17.99M |
| 2026-07-23 | CNY 10.88 | +0.74% | CNY 10.70 | CNY 10.96 | CNY 10.42 | 30.91M |
| 2026-07-22 | CNY 10.80 | +3.25% | CNY 10.41 | CNY 10.86 | CNY 10.35 | 32.19M |
| 2026-07-21 | CNY 10.46 | +2.05% | CNY 10.31 | CNY 10.68 | CNY 10.21 | 28.10M |
| 2026-07-20 | CNY 10.25 | +4.81% | CNY 9.85 | CNY 10.33 | CNY 9.76 | 33.79M |
| 2026-07-17 | CNY 9.78 | -2.40% | CNY 10.00 | CNY 10.08 | CNY 9.78 | 18.29M |
| 2026-07-16 | CNY 10.02 | -1.38% | CNY 10.12 | CNY 10.28 | CNY 9.98 | 13.30M |
| 2026-07-15 | CNY 10.16 | +3.67% | CNY 9.76 | CNY 10.28 | CNY 9.75 | 21.89M |
| 2026-07-14 | CNY 9.80 | -0.51% | CNY 9.84 | CNY 9.90 | CNY 9.68 | 16.67M |
| 2026-07-13 | CNY 9.85 | -3.34% | CNY 10.10 | CNY 10.21 | CNY 9.78 | 17.81M |
| 2026-07-10 | CNY 10.19 | +0.59% | CNY 10.10 | CNY 10.42 | CNY 9.98 | 15.96M |
| 2026-07-09 | CNY 10.13 | -2.50% | CNY 10.35 | CNY 10.44 | CNY 9.98 | 19.92M |
| 2026-07-08 | CNY 10.39 | -2.99% | CNY 10.69 | CNY 10.86 | CNY 10.39 | 19.04M |
| 2026-07-07 | CNY 10.71 | -2.10% | CNY 10.89 | CNY 11.33 | CNY 10.69 | 28.78M |
| 2026-07-06 | CNY 10.94 | +6.01% | CNY 10.35 | CNY 10.97 | CNY 10.28 | 34.48M |
| 2026-07-03 | CNY 10.32 | +1.98% | CNY 10.15 | CNY 10.39 | CNY 10.12 | 19.24M |
| 2026-07-02 | CNY 10.12 | +1.81% | CNY 9.91 | CNY 10.26 | CNY 9.85 | 22.22M |
| 2026-07-01 | CNY 9.94 | -1.09% | CNY 10.05 | CNY 10.09 | CNY 9.66 | 18.16M |
| 2026-06-30 | CNY 10.05 | +1.62% | CNY 9.85 | CNY 10.24 | CNY 9.85 | 23.94M |
| 2026-06-29 | CNY 9.89 | +1.33% | CNY 9.72 | CNY 10.07 | CNY 9.39 | 27.36M |
| 2026-06-26 | CNY 9.76 | -0.91% | CNY 9.84 | CNY 9.95 | CNY 9.74 | 17.17M |
| 2026-06-25 | CNY 9.85 | -0.30% | CNY 9.77 | CNY 10.08 | CNY 9.76 | 21.93M |
| 2026-06-24 | CNY 9.88 | -1.10% | CNY 10.06 | CNY 10.07 | CNY 9.72 | 18.87M |
| 2026-06-23 | CNY 9.99 | -3.66% | CNY 10.33 | CNY 10.37 | CNY 9.93 | 20.03M |
| 2026-06-22 | CNY 10.37 | +1.47% | CNY 10.22 | CNY 10.43 | CNY 9.81 | 23.01M |
| 2026-06-18 | CNY 10.22 | -1.83% | CNY 10.37 | CNY 10.66 | CNY 10.12 | 21.31M |
| 2026-06-17 | CNY 10.41 | -0.38% | CNY 10.42 | CNY 10.50 | CNY 10.27 | 11.17M |
| 2026-06-16 | CNY 10.45 | -2.34% | CNY 10.66 | CNY 10.79 | CNY 10.40 | 18.17M |
| 2026-06-15 | CNY 10.70 | +2.10% | CNY 10.60 | CNY 10.84 | CNY 10.53 | 20.35M |
| 2026-06-12 | CNY 10.48 | +3.25% | CNY 10.23 | CNY 10.75 | CNY 10.15 | 30.18M |
| 2026-06-11 | CNY 10.15 | -3.70% | CNY 10.41 | CNY 10.49 | CNY 9.69 | 43.39M |
| 2026-06-10 | CNY 10.54 | -6.39% | CNY 11.17 | CNY 11.20 | CNY 10.43 | 33.82M |
| 2026-06-09 | CNY 11.26 | +1.26% | CNY 10.98 | CNY 11.30 | CNY 10.68 | 34.96M |
| 2026-06-08 | CNY 11.12 | +2.02% | CNY 11.10 | CNY 11.68 | CNY 10.96 | 45.11M |
| 2026-06-05 | CNY 10.90 | +0.46% | CNY 10.80 | CNY 11.07 | CNY 10.75 | 27.89M |
| 2026-06-04 | CNY 10.85 | +0.28% | CNY 10.82 | CNY 10.96 | CNY 10.72 | 14.71M |
| 2026-06-03 | CNY 10.82 | -1.55% | CNY 11.00 | CNY 11.01 | CNY 10.73 | 11.55M |
| 2026-06-02 | CNY 10.99 | -2.31% | CNY 11.25 | CNY 11.38 | CNY 10.93 | 15.49M |
| 2026-06-01 | CNY 11.25 | +4.55% | CNY 10.70 | CNY 11.42 | CNY 10.69 | 29.93M |
| 2026-05-29 | CNY 10.76 | -0.74% | CNY 10.88 | CNY 11.06 | CNY 10.72 | 15.78M |
| 2026-05-28 | CNY 10.84 | -2.43% | CNY 11.02 | CNY 11.16 | CNY 10.67 | 22.44M |
| 2026-05-27 | CNY 11.11 | -2.97% | CNY 11.40 | CNY 11.40 | CNY 11.02 | 19.72M |
| 2026-05-26 | CNY 11.45 | -1.55% | CNY 11.57 | CNY 11.62 | CNY 11.35 | 13.67M |