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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.18	10.23	10.23	10.27	10.16	12.38M
November 18, 2025	10.27	10.19	10.19	10.32	10.11	16M
November 17, 2025	10.39	10.23	10.23	10.39	10.16	17.79M
November 14, 2025	10.5	10.4	10.4	10.52	10.38	16.15M
November 13, 2025	10.59	10.53	10.53	10.63	10.49	19.93M
November 12, 2025	10.62	10.59	10.59	10.67	10.48	16.09M
November 11, 2025	11.08	10.61	10.61	11.08	10.56	24.12M
November 10, 2025	11.3	10.82	10.82	11.3	10.75	36.44M
November 07, 2025	11.08	11.3	11.3	11.43	11.02	29.36M
November 06, 2025	11.06	11.08	11.08	11.25	10.96	23.25M
November 05, 2025	10.76	11.07	11.07	11.15	10.7	28.33M
November 04, 2025	11.06	10.9	10.9	11.27	10.81	35.4M
November 03, 2025	11.73	11.09	11.09	11.76	10.92	40.53M
October 31, 2025	11.5	11.57	11.57	11.71	10.96	52.52M
October 30, 2025	11.48	11.55	11.55	11.81	11.41	35.37M
October 29, 2025	11.28	11.49	11.49	11.59	11.25	25.3M
October 28, 2025	11.55	11.4	11.4	11.62	11	53.42M
October 27, 2025	11.72	11.7	11.7	12.06	11.51	36.17M
October 24, 2025	11.79	11.75	11.75	12.01	11.61	29.08M
October 23, 2025	11.53	11.8	11.8	11.84	11.39	33.04M
October 22, 2025	11.88	11.75	11.75	12.24	11.69	69.26M
October 21, 2025	11.5	11.56	11.56	11.85	11.4	40.69M
October 20, 2025	11.68	11.51	11.51	11.78	11.39	34.43M
October 17, 2025	11.81	11.49	11.49	11.94	11.4	51.95M
October 16, 2025	11.88	11.83	11.83	12.28	11.74	63.72M
October 15, 2025	11.36	12.1	12.1	12.2	11.22	97.58M
October 14, 2025	10.95	11.36	11.36	11.72	10.76	98.13M
October 13, 2025	10	10.65	10.65	10.72	9.91	59.28M
October 10, 2025	10.25	10.3	10.3	10.5	10.2	35.15M
October 09, 2025	10.36	10.23	10.23	10.43	10.06	31.72M
September 30, 2025	10.16	10.35	10.35	10.48	10.06	41.73M
September 29, 2025	9.88	10.15	10.15	10.35	9.81	41.03M
September 26, 2025	10.01	9.89	9.89	10.24	9.87	34.94M
September 25, 2025	10.3	10.07	10.04	10.43	10.02	53.5M
September 24, 2025	9.79	10.31	10.27	10.38	9.71	70.68M
September 23, 2025	9.97	9.84	9.81	10.03	9.63	30.3M
September 22, 2025	10.19	9.97	9.94	10.23	9.87	38.96M
September 19, 2025	9.44	10.15	10.11	10.29	9.41	95.75M
September 18, 2025	9.57	9.45	9.42	9.61	9.41	18.46M
September 17, 2025	9.51	9.59	9.56	9.67	9.44	18.24M
September 16, 2025	9.49	9.55	9.52	9.58	9.44	12.81M
September 15, 2025	9.71	9.48	9.45	9.73	9.45	23.53M
September 12, 2025	9.72	9.69	9.66	9.74	9.67	14.98M
September 11, 2025	9.71	9.71	9.68	9.78	9.63	19.98M
September 10, 2025	9.87	9.75	9.72	9.88	9.69	21.21M
September 09, 2025	9.53	9.92	9.89	9.97	9.53	48.59M
September 08, 2025	9.46	9.57	9.54	9.59	9.41	14.74M
September 05, 2025	9.32	9.45	9.45	9.46	9.32	13.09M
September 04, 2025	9.53	9.32	9.32	9.59	9.28	18.86M

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