Shantui Construction Machinery Co., Ltd. - 000680.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.2	13.05	13.05	13.3	12.87	20.12M
February 12, 2026	13.31	13.27	13.27	13.4	13.12	11.03M
February 11, 2026	13.16	13.2	13.2	13.39	13.05	13.2M
February 10, 2026	13.18	13.16	13.16	13.27	12.95	12.8M
February 09, 2026	13.03	13.18	13.18	13.48	12.93	17.4M
February 06, 2026	12.91	12.8	12.8	13.02	12.64	17.65M
February 05, 2026	12.82	12.99	12.99	13.32	12.72	31.85M
February 04, 2026	12.55	12.83	12.83	12.85	12.44	19.02M
February 03, 2026	11.8	12.6	12.6	12.63	11.78	28.69M
February 02, 2026	12.3	11.72	11.72	12.42	11.7	26.15M
January 30, 2026	12.5	12.41	12.41	12.9	12.21	18.73M
January 29, 2026	12.79	12.59	12.59	12.97	12.48	15.53M
January 28, 2026	12.56	12.61	12.61	12.82	12.3	22.94M
January 27, 2026	12.82	12.6	12.6	12.99	12.51	21.62M
January 26, 2026	12.63	12.79	12.79	12.98	12.62	20.41M
January 23, 2026	12.43	12.63	12.63	12.86	12.41	31.09M
January 22, 2026	12.58	12.35	12.35	12.65	12.27	22.13M
January 21, 2026	12.86	12.53	12.53	12.88	12.43	23.15M
January 20, 2026	12.47	12.85	12.85	12.96	12.36	36.98M
January 19, 2026	12.38	12.45	12.45	12.55	12.33	14.81M
January 16, 2026	12.37	12.43	12.43	12.7	12.29	13.92M
January 15, 2026	12.15	12.37	12.37	12.48	12.08	16.52M
January 14, 2026	12.16	12.23	12.23	12.39	12.03	24.32M
January 13, 2026	12.43	12.21	12.21	12.74	12.03	32.66M
January 12, 2026	12.4	12.51	12.51	12.58	12.36	17.6M
January 09, 2026	12.14	12.47	12.47	12.74	12.14	31.03M
January 08, 2026	12.2	12.08	12.08	12.27	11.99	21.67M
January 07, 2026	12.4	12.28	12.28	12.54	12.25	21.56M
January 06, 2026	12.24	12.45	12.45	12.5	12.02	27.11M
January 05, 2026	11.93	12.27	12.27	12.35	11.84	41.81M
December 31, 2025	11.88	11.97	11.97	12.05	11.83	18.82M
December 30, 2025	11.49	11.93	11.93	12.19	11.44	31.26M
December 29, 2025	11.87	11.53	11.53	11.88	11.5	29.54M
December 26, 2025	11.06	11.53	11.53	11.66	11.04	44.63M
December 25, 2025	11.1	11.1	11.1	11.26	10.94	19.67M
December 24, 2025	10.91	11.04	11.04	11.08	10.9	13.38M
December 23, 2025	11.14	10.97	10.97	11.17	10.92	14.17M
December 22, 2025	11.4	11.12	11.12	11.41	11.08	23.4M
December 19, 2025	11.12	11.42	11.42	11.51	11.12	23.66M
December 18, 2025	11.18	11.12	11.12	11.54	11.12	20.19M
December 17, 2025	10.74	11.26	11.26	11.3	10.74	44.31M
December 16, 2025	10.87	10.73	10.73	10.9	10.51	19.28M
December 15, 2025	10.98	10.9	10.9	11.07	10.89	13.01M
December 12, 2025	10.8	11.04	11.04	11.2	10.73	24.8M
December 11, 2025	11.12	10.79	10.79	11.21	10.73	24.45M
December 10, 2025	10.71	11.16	11.16	11.17	10.63	42.26M
December 09, 2025	10.71	10.71	10.71	10.96	10.67	17.84M
December 08, 2025	10.86	10.75	10.75	10.92	10.62	20.61M
December 05, 2025	10.59	10.86	10.86	10.94	10.57	23.85M
December 04, 2025	10.29	10.65	10.65	10.77	10.29	18.04M
December 03, 2025	10.38	10.53	10.53	10.62	10.36	19.38M
December 02, 2025	10.38	10.38	10.38	10.5	10.35	9.65M
December 01, 2025	10.35	10.46	10.46	10.48	10.26	15.65M
November 28, 2025	10.29	10.36	10.36	10.39	10.25	11.01M
November 27, 2025	10.51	10.33	10.33	10.55	10.27	21.25M
November 26, 2025	10.35	10.56	10.56	10.86	10.34	38.4M
November 25, 2025	10.24	10.25	10.25	10.31	10.16	12.95M
November 24, 2025	10.07	10.24	10.24	10.28	10.04	17.88M
November 21, 2025	10.15	9.99	9.99	10.22	9.98	15.64M
November 20, 2025	10.22	10.22	10.22	10.32	10.15	10.29M

Shantui Construction Machinery Co., Ltd. (000680.SZ) SHZ