Allied Machinery Co., Ltd. Class A 605060
SSE · China · Producer Manufacturing
CNY 37.03-0.82 (-2.17%)
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 37.03 | -2.17% | CNY 37.93 | CNY 38.48 | CNY 36.84 | 1.91M |
| 2026-09-29 | CNY 37.85 | -0.18% | CNY 38.60 | CNY 38.60 | CNY 37.17 | 2.07M |
| 2026-09-28 | CNY 37.92 | -3.73% | CNY 39.00 | CNY 39.35 | CNY 36.70 | 3.51M |
| 2026-09-24 | CNY 39.39 | -2.60% | CNY 40.45 | CNY 40.45 | CNY 39.29 |
| 2.38M |
| 2026-09-23 | CNY 40.44 | +1.43% | CNY 39.87 | CNY 41.08 | CNY 39.74 | 3.55M |
| 2026-09-22 | CNY 39.87 | -2.99% | CNY 41.11 | CNY 41.86 | CNY 39.71 | 2.89M |
| 2026-09-21 | CNY 41.10 | +3.79% | CNY 39.53 | CNY 41.86 | CNY 39.26 | 5.23M |
| 2026-09-18 | CNY 39.60 | +2.67% | CNY 39.10 | CNY 39.98 | CNY 38.30 | 3.30M |
| 2026-09-17 | CNY 38.57 | -0.90% | CNY 39.00 | CNY 40.22 | CNY 38.40 | 3.13M |
| 2026-09-16 | CNY 38.92 | +1.96% | CNY 38.17 | CNY 38.95 | CNY 37.40 | 2.53M |
| 2026-09-15 | CNY 38.17 | +0.39% | CNY 38.01 | CNY 39.08 | CNY 37.74 | 2.17M |
| 2026-09-14 | CNY 38.02 | -0.47% | CNY 37.89 | CNY 38.29 | CNY 37.17 | 2.81M |
| 2026-09-11 | CNY 38.20 | -2.58% | CNY 38.80 | CNY 38.80 | CNY 36.98 | 3.98M |
| 2026-09-10 | CNY 39.21 | -3.16% | CNY 40.23 | CNY 40.23 | CNY 38.99 | 2.43M |
| 2026-09-09 | CNY 40.49 | +1.20% | CNY 40.55 | CNY 41.38 | CNY 40.00 | 2.66M |
| 2026-09-08 | CNY 40.01 | -0.65% | CNY 40.50 | CNY 40.96 | CNY 39.78 | 3.57M |
| 2026-09-07 | CNY 40.27 | -1.73% | CNY 40.77 | CNY 41.23 | CNY 40.05 | 3.32M |
| 2026-09-04 | CNY 40.98 | -1.51% | CNY 41.74 | CNY 43.54 | CNY 40.53 | 3.19M |
| 2026-09-03 | CNY 41.61 | +2.24% | CNY 40.76 | CNY 42.48 | CNY 40.70 | 2.97M |
| 2026-09-02 | CNY 40.70 | -1.97% | CNY 41.00 | CNY 41.33 | CNY 40.18 | 3.38M |
| 2026-09-01 | CNY 41.52 | -4.88% | CNY 43.65 | CNY 43.65 | CNY 41.36 | 3.52M |
| 2026-08-31 | CNY 43.65 | +3.17% | CNY 41.77 | CNY 43.77 | CNY 41.28 | 4.93M |
| 2026-08-28 | CNY 42.31 | -3.40% | CNY 43.22 | CNY 44.10 | CNY 42.30 | 2.77M |
| 2026-08-27 | CNY 43.80 | +3.18% | CNY 42.85 | CNY 44.22 | CNY 41.71 | 4.52M |
| 2026-08-26 | CNY 42.45 | +0.17% | CNY 42.38 | CNY 43.03 | CNY 41.22 | 3.35M |
| 2026-08-25 | CNY 42.38 | +0.45% | CNY 41.74 | CNY 43.30 | CNY 40.79 | 4.14M |
| 2026-08-24 | CNY 42.19 | -1.26% | CNY 42.48 | CNY 43.27 | CNY 40.36 | 4.39M |
| 2026-08-21 | CNY 42.73 | +0.59% | CNY 41.30 | CNY 44.48 | CNY 41.30 | 4.58M |
| 2026-08-20 | CNY 42.48 | +0.24% | CNY 43.38 | CNY 43.50 | CNY 42.00 | 3.90M |
| 2026-08-19 | CNY 42.38 | -8.62% | CNY 44.80 | CNY 45.81 | CNY 41.88 | 5.73M |
| 2026-08-18 | CNY 46.38 | -3.50% | CNY 48.06 | CNY 48.06 | CNY 46.02 | 6.07M |
| 2026-08-17 | CNY 48.06 | +10.00% | CNY 43.82 | CNY 48.06 | CNY 43.72 | 4.80M |
| 2026-08-14 | CNY 43.69 | -1.80% | CNY 44.36 | CNY 44.81 | CNY 43.02 | 3.05M |
| 2026-08-13 | CNY 44.49 | +0.14% | CNY 44.67 | CNY 47.32 | CNY 44.30 | 5.48M |
| 2026-08-12 | CNY 44.43 | +6.16% | CNY 41.97 | CNY 45.19 | CNY 41.57 | 4.31M |
| 2026-08-11 | CNY 41.85 | -0.97% | CNY 42.20 | CNY 42.79 | CNY 41.02 | 2.69M |
| 2026-08-10 | CNY 42.26 | +0.02% | CNY 42.57 | CNY 42.95 | CNY 41.41 | 3.42M |
| 2026-08-07 | CNY 42.25 | +5.10% | CNY 40.02 | CNY 42.36 | CNY 39.95 | 4.89M |
| 2026-08-06 | CNY 40.20 | +0.05% | CNY 39.90 | CNY 40.97 | CNY 39.30 | 4.26M |
| 2026-08-05 | CNY 40.18 | +6.63% | CNY 38.00 | CNY 40.56 | CNY 37.43 | 5.61M |
| 2026-08-04 | CNY 37.68 | +7.66% | CNY 34.87 | CNY 38.15 | CNY 34.68 | 5.72M |
| 2026-08-03 | CNY 35.00 | -2.78% | CNY 36.00 | CNY 36.33 | CNY 34.38 | 4.29M |
| 2026-07-31 | CNY 36.00 | +5.88% | CNY 35.50 | CNY 37.30 | CNY 35.16 | 5.53M |
| 2026-07-30 | CNY 34.00 | -8.16% | CNY 36.92 | CNY 36.95 | CNY 33.66 | 5.82M |
| 2026-07-29 | CNY 37.02 | +3.03% | CNY 35.14 | CNY 37.73 | CNY 34.70 | 5.17M |
| 2026-07-28 | CNY 35.93 | -7.90% | CNY 38.95 | CNY 38.95 | CNY 35.73 | 4.02M |
| 2026-07-27 | CNY 39.01 | +4.47% | CNY 37.16 | CNY 39.44 | CNY 36.85 | 4.78M |
| 2026-07-24 | CNY 37.34 | -1.89% | CNY 36.99 | CNY 38.40 | CNY 36.43 | 4.31M |
| 2026-07-23 | CNY 38.06 | +6.05% | CNY 37.80 | CNY 38.60 | CNY 36.45 | 6.59M |
| 2026-07-22 | CNY 35.89 | -2.90% | CNY 37.00 | CNY 37.50 | CNY 35.43 | 4.33M |
| 2026-07-21 | CNY 36.96 | +4.02% | CNY 35.42 | CNY 37.58 | CNY 32.00 | 6.72M |
| 2026-07-20 | CNY 35.53 | -5.76% | CNY 37.37 | CNY 38.67 | CNY 34.29 | 7.12M |
| 2026-07-17 | CNY 37.70 | -10.00% | CNY 41.55 | CNY 41.89 | CNY 37.70 | 4.93M |
| 2026-07-16 | CNY 41.89 | -5.57% | CNY 43.68 | CNY 44.04 | CNY 41.45 | 4.08M |
| 2026-07-15 | CNY 44.36 | -2.29% | CNY 45.08 | CNY 46.56 | CNY 43.80 | 3.81M |
| 2026-07-14 | CNY 45.40 | +2.53% | CNY 43.18 | CNY 45.41 | CNY 42.66 | 5.22M |
| 2026-07-13 | CNY 44.28 | -10.00% | CNY 49.56 | CNY 49.70 | CNY 44.28 | 5.69M |
| 2026-07-10 | CNY 49.20 | -6.37% | CNY 52.26 | CNY 53.43 | CNY 49.08 | 6.19M |
| 2026-07-09 | CNY 52.55 | -1.43% | CNY 53.52 | CNY 54.30 | CNY 48.88 | 7.41M |
| 2026-07-08 | CNY 53.31 | -4.46% | CNY 55.78 | CNY 56.70 | CNY 52.23 | 8.62M |
| 2026-07-07 | CNY 55.80 | -2.99% | CNY 59.11 | CNY 59.98 | CNY 55.08 | 13.35M |
| 2026-07-06 | CNY 57.52 | +9.27% | CNY 53.16 | CNY 57.52 | CNY 52.80 | 8.30M |
| 2026-07-03 | CNY 52.64 | +2.31% | CNY 51.00 | CNY 54.57 | CNY 49.51 | 6.71M |
| 2026-07-02 | CNY 51.45 | -10.01% | CNY 57.17 | CNY 57.17 | CNY 51.45 | 7.05M |
| 2026-07-01 | CNY 57.17 | +0.76% | CNY 56.85 | CNY 57.55 | CNY 55.81 | 7.71M |
| 2026-06-30 | CNY 56.74 | +5.86% | CNY 54.56 | CNY 57.62 | CNY 52.86 | 14.65M |
| 2026-06-29 | CNY 53.60 | +9.99% | CNY 48.78 | CNY 53.60 | CNY 48.78 | 12.56M |
| 2026-06-26 | CNY 48.73 | -0.39% | CNY 50.00 | CNY 52.35 | CNY 48.59 | 6.20M |
| 2026-06-25 | CNY 48.92 | -2.69% | CNY 50.00 | CNY 50.68 | CNY 48.59 | 5.58M |
| 2026-06-24 | CNY 50.27 | -3.53% | CNY 51.85 | CNY 51.85 | CNY 49.21 | 5.71M |
| 2026-06-23 | CNY 52.11 | -2.60% | CNY 54.79 | CNY 55.15 | CNY 51.89 | 5.13M |
| 2026-06-22 | CNY 53.50 | +1.46% | CNY 53.19 | CNY 55.14 | CNY 52.15 | 6.14M |
| 2026-06-18 | CNY 52.73 | +4.37% | CNY 51.30 | CNY 54.80 | CNY 50.70 | 8.17M |
| 2026-06-17 | CNY 50.52 | -2.07% | CNY 51.50 | CNY 52.18 | CNY 50.01 | 4.96M |
| 2026-06-16 | CNY 51.59 | +3.18% | CNY 49.93 | CNY 52.40 | CNY 49.93 | 5.44M |
| 2026-06-15 | CNY 50.00 | +3.84% | CNY 49.11 | CNY 50.77 | CNY 47.75 | 6.08M |
| 2026-06-12 | CNY 48.15 | +3.04% | CNY 48.13 | CNY 49.56 | CNY 47.61 | 5.09M |
| 2026-06-11 | CNY 46.73 | -0.79% | CNY 46.96 | CNY 48.15 | CNY 46.28 | 3.75M |
| 2026-06-10 | CNY 47.10 | -5.89% | CNY 49.38 | CNY 49.89 | CNY 46.52 | 6.81M |
| 2026-06-09 | CNY 50.05 | +6.04% | CNY 47.92 | CNY 50.78 | CNY 47.54 | 6.85M |
| 2026-06-08 | CNY 47.20 | -5.22% | CNY 47.75 | CNY 49.55 | CNY 46.68 | 5.32M |
| 2026-06-05 | CNY 49.80 | -5.03% | CNY 52.17 | CNY 52.43 | CNY 49.58 | 7.67M |
| 2026-06-04 | CNY 52.44 | +10.01% | CNY 47.47 | CNY 52.44 | CNY 47.12 | 6.94M |
| 2026-06-03 | CNY 47.67 | -1.00% | CNY 48.49 | CNY 49.36 | CNY 46.97 | 4.71M |
| 2026-06-02 | CNY 48.15 | -2.77% | CNY 49.55 | CNY 49.59 | CNY 46.96 | 6.58M |
| 2026-06-01 | CNY 49.52 | -0.70% | CNY 50.33 | CNY 51.65 | CNY 49.00 | 5.94M |
| 2026-05-29 | CNY 49.87 | -6.54% | CNY 53.53 | CNY 53.88 | CNY 49.40 | 6.27M |
| 2026-05-28 | CNY 53.36 | +0.70% | CNY 52.99 | CNY 53.85 | CNY 51.60 | 4.65M |
| 2026-05-27 | CNY 52.99 | -1.69% | CNY 53.98 | CNY 55.42 | CNY 52.33 | 4.64M |
| 2026-05-26 | CNY 53.90 | -2.69% | CNY 55.56 | CNY 55.60 | CNY 52.29 | 4.93M |