Sany Heavy Industry Co.,Ltd (SHA:600031)
China
· Delayed Price · Currency is CNY 22.77
+0.49 (2.20%)
Sep 29, 2025, 1:45 PM CST
SHA:600031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.00 | 22.62 | 21.96 | 22.28 | 22.28 | 0.59% | 69,302,799 |
| Sep 25, 2025 | 22.25 | 22.44 | 21.94 | 22.15 | 22.15 | -0.45% | 57,538,072 |
| Sep 24, 2025 | 21.55 | 22.35 | 21.40 | 22.25 | 22.25 | 2.87% | 96,741,068 |
| Sep 23, 2025 | 21.70 | 21.78 | 21.20 | 21.63 | 21.63 | 0.23% | 51,573,451 |
| Sep 22, 2025 | 21.90 | 21.92 | 21.36 | 21.58 | 21.58 | -1.42% | 64,668,877 |
| Sep 19, 2025 | 20.75 | 21.94 | 20.72 | 21.89 | 21.89 | 5.29% | 145,010,819 |
| Sep 18, 2025 | 21.03 | 21.17 | 20.66 | 20.79 | 20.79 | -0.86% | 57,568,921 |
| Sep 17, 2025 | 20.56 | 21.07 | 20.53 | 20.97 | 20.97 | 1.55% | 51,552,959 |
| Sep 16, 2025 | 20.70 | 20.84 | 20.51 | 20.65 | 20.65 | -0.05% | 36,959,985 |
| Sep 15, 2025 | 21.13 | 21.21 | 20.55 | 20.66 | 20.66 | -2.18% | 70,365,560 |
| Sep 12, 2025 | 21.33 | 21.44 | 21.06 | 21.12 | 21.12 | -0.42% | 59,922,082 |
| Sep 11, 2025 | 21.06 | 21.21 | 20.87 | 21.21 | 21.21 | 0.28% | 50,808,778 |
| Sep 10, 2025 | 21.36 | 21.39 | 21.06 | 21.15 | 21.15 | -0.61% | 39,783,515 |
| Sep 9, 2025 | 20.88 | 21.45 | 20.77 | 21.28 | 21.28 | 1.72% | 85,232,201 |
| Sep 8, 2025 | 20.68 | 21.00 | 20.41 | 20.92 | 20.92 | 1.21% | 76,306,759 |
| Sep 5, 2025 | 20.31 | 20.85 | 20.21 | 20.67 | 20.67 | 1.97% | 64,412,498 |
| Sep 4, 2025 | 20.66 | 20.70 | 20.00 | 20.27 | 20.27 | -2.55% | 87,402,949 |
| Sep 3, 2025 | 20.97 | 21.38 | 20.53 | 20.80 | 20.80 | -0.72% | 57,850,105 |
| Sep 2, 2025 | 21.18 | 21.32 | 20.71 | 20.95 | 20.95 | -0.99% | 65,463,879 |
| Sep 1, 2025 | 21.20 | 21.48 | 20.90 | 21.16 | 21.16 | 0.62% | 99,375,415 |
| Aug 29, 2025 | 21.45 | 21.62 | 21.01 | 21.03 | 21.03 | -0.94% | 99,378,749 |
| Aug 28, 2025 | 21.23 | 21.48 | 20.88 | 21.23 | 21.23 | -0.33% | 80,516,289 |
| Aug 27, 2025 | 21.50 | 22.00 | 21.30 | 21.30 | 21.30 | -1.11% | 90,866,403 |
| Aug 26, 2025 | 21.63 | 21.71 | 21.40 | 21.54 | 21.54 | -0.42% | 58,341,606 |
| Aug 25, 2025 | 21.32 | 21.63 | 21.22 | 21.63 | 21.63 | 1.55% | 96,267,667 |
| Aug 22, 2025 | 21.40 | 21.63 | 21.21 | 21.30 | 21.30 | 1.43% | 96,528,529 |
| Aug 21, 2025 | 20.99 | 21.14 | 20.80 | 21.00 | 21.00 | 0.72% | 65,399,474 |
| Aug 20, 2025 | 20.28 | 20.85 | 20.20 | 20.85 | 20.85 | 3.12% | 78,009,506 |
| Aug 19, 2025 | 20.72 | 20.99 | 20.15 | 20.22 | 20.22 | -2.32% | 94,860,938 |
| Aug 18, 2025 | 21.08 | 21.10 | 20.70 | 20.70 | 20.70 | -1.43% | 94,339,119 |
| Aug 15, 2025 | 20.82 | 21.26 | 20.66 | 21.00 | 21.00 | 0.48% | 72,501,658 |
| Aug 14, 2025 | 20.83 | 21.25 | 20.71 | 20.90 | 20.90 | 0.34% | 69,707,676 |
| Aug 13, 2025 | 20.84 | 21.01 | 20.76 | 20.83 | 20.83 | -0.05% | 65,274,162 |
| Aug 12, 2025 | 20.99 | 21.03 | 20.81 | 20.84 | 20.84 | -0.76% | 48,211,590 |
| Aug 11, 2025 | 21.03 | 21.11 | 20.90 | 21.00 | 21.00 | -0.19% | 68,648,587 |
| Aug 8, 2025 | 20.40 | 21.26 | 20.40 | 21.04 | 21.04 | 3.29% | 165,993,800 |
| Aug 7, 2025 | 20.02 | 20.50 | 19.81 | 20.37 | 20.37 | 1.75% | 104,864,883 |
| Aug 6, 2025 | 19.71 | 20.05 | 19.64 | 20.02 | 20.02 | 1.93% | 64,422,258 |
| Aug 5, 2025 | 19.68 | 19.74 | 19.56 | 19.64 | 19.64 | -0.25% | 52,217,969 |
| Aug 4, 2025 | 19.77 | 19.90 | 19.61 | 19.69 | 19.69 | -0.46% | 44,547,339 |
| Aug 1, 2025 | 19.85 | 19.98 | 19.70 | 19.78 | 19.78 | -0.80% | 45,885,155 |
| Jul 31, 2025 | 20.20 | 20.33 | 19.85 | 19.94 | 19.94 | -1.34% | 76,311,669 |
| Jul 30, 2025 | 20.16 | 20.44 | 20.06 | 20.21 | 20.21 | 0.05% | 77,454,998 |
| Jul 29, 2025 | 19.95 | 20.32 | 19.80 | 20.20 | 20.20 | 1.15% | 94,533,074 |
| Jul 28, 2025 | 19.86 | 19.99 | 19.69 | 19.97 | 19.97 | 0.20% | 88,936,096 |
| Jul 25, 2025 | 20.28 | 20.28 | 19.80 | 19.93 | 19.93 | -2.06% | 110,448,225 |
| Jul 24, 2025 | 19.81 | 20.48 | 19.68 | 20.35 | 20.35 | 1.29% | 167,867,092 |
| Jul 23, 2025 | 21.40 | 21.40 | 20.02 | 20.09 | 20.09 | -5.33% | 267,634,706 |
| Jul 22, 2025 | 20.00 | 21.47 | 20.00 | 21.22 | 21.22 | 8.71% | 397,429,361 |
| Jul 21, 2025 | 19.70 | 19.80 | 19.24 | 19.52 | 19.52 | 2.68% | 123,733,302 |