Anshan Heavy Duty Mining Machinery Co., Ltd. - 002667.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.59	12.56	12.56	12.64	12.47	7.52M
August 21, 2025	12.5	12.54	12.54	12.65	12.42	10.06M
August 20, 2025	12.4	12.45	12.45	12.52	12.3	6.45M
August 19, 2025	12.38	12.47	12.47	12.65	12.21	8.84M
August 18, 2025	12.5	12.42	12.42	12.57	12.3	8.84M
August 15, 2025	12.1	12.43	12.43	12.48	12.1	8.99M
August 14, 2025	12.41	12.11	12.11	12.44	12.1	7.25M
August 13, 2025	12.47	12.43	12.43	12.57	12.36	9.65M
August 12, 2025	12.62	12.52	12.52	12.71	12.36	13.4M
August 11, 2025	13.42	12.76	12.76	13.62	12.49	22.09M
August 08, 2025	12.13	12.39	12.39	12.5	12.07	8.87M
August 07, 2025	12.23	12.18	12.18	12.26	12.04	5.64M
August 06, 2025	12.16	12.21	12.21	12.27	12.05	5.88M
August 05, 2025	12.22	12.17	12.17	12.22	12.07	6.2M
August 04, 2025	12	12.03	12.03	12.11	11.84	4.91M
August 01, 2025	12	12	12	12.1	11.95	4.53M
July 31, 2025	12.06	11.99	11.99	12.22	11.96	5.44M
July 30, 2025	12.26	12.12	12.12	12.26	11.96	7.47M
July 29, 2025	12.26	12.22	12.22	12.4	12.13	6.82M
July 28, 2025	12.43	12.32	12.32	12.47	12.27	8.33M
July 25, 2025	12.77	12.49	12.49	12.8	12.41	10.62M
July 24, 2025	12.17	12.69	12.69	12.86	12.17	18.93M
July 23, 2025	12.5	12.23	12.23	12.56	12.22	7.49M
July 22, 2025	12.47	12.43	12.43	12.74	12.2	11.18M
July 21, 2025	12.62	12.54	12.54	12.68	12.4	10.36M
July 18, 2025	12.55	12.59	12.59	12.85	12.47	9.9M
July 17, 2025	12.44	12.53	12.53	12.7	12.36	7.15M
July 16, 2025	12.77	12.48	12.48	12.77	12.45	6.46M
July 15, 2025	12.27	12.62	12.62	12.8	12.25	15.41M
July 14, 2025	12.55	12.75	12.75	13.31	12.47	20.54M
July 11, 2025	12.33	12.23	12.23	12.55	12.2	9.25M
July 10, 2025	12.47	12.32	12.32	12.47	12.15	7.66M
July 09, 2025	12.21	12.32	12.32	12.75	12.04	13.51M
July 08, 2025	11.68	12.05	12.05	12.09	11.62	10.1M
July 07, 2025	11.8	11.69	11.69	11.8	11.58	4.2M
July 04, 2025	11.85	11.73	11.73	11.91	11.67	6.7M
July 03, 2025	12.08	11.84	11.84	12.11	11.72	6.69M
July 02, 2025	11.87	11.94	11.94	11.97	11.67	6.86M
July 01, 2025	11.8	11.83	11.83	11.93	11.58	7.58M
June 30, 2025	11.73	11.69	11.69	11.81	11.55	7.33M
June 27, 2025	11.8	11.72	11.72	12	11.71	4.67M
June 26, 2025	11.93	11.73	11.73	12.17	11.69	6.43M
June 25, 2025	11.91	11.89	11.89	11.98	11.77	4.93M
June 24, 2025	11.6	11.91	11.91	11.97	11.49	7.23M
June 23, 2025	11.51	11.63	11.63	11.84	11.39	6.15M
June 20, 2025	11.8	11.55	11.55	11.85	11.5	5.7M
June 19, 2025	11.97	11.79	11.79	12.29	11.55	8.44M
June 18, 2025	12.1	11.97	11.97	12.19	11.91	4.66M
June 17, 2025	11.99	12.21	12.21	12.25	11.5	9.87M
June 16, 2025	12.04	11.92	11.92	12.05	11.89	6.52M
June 13, 2025	12.46	12.17	12.17	12.49	12	10.02M
June 12, 2025	12.68	12.51	12.51	12.72	12.45	6.79M
June 11, 2025	12.49	12.71	12.71	12.86	12.41	7.62M
June 10, 2025	12.77	12.5	12.5	12.83	12.3	9.34M
June 09, 2025	12.4	12.56	12.56	12.63	12.37	5.78M
June 06, 2025	12.42	12.4	12.4	12.52	12.3	7.1M
June 05, 2025	12.55	12.43	12.43	12.55	12.29	8.05M
June 04, 2025	12.35	12.58	12.58	12.69	12.35	6.91M
June 03, 2025	12.29	12.35	12.35	12.53	12.25	4.83M
May 30, 2025	12.49	12.42	12.42	12.55	12.27	5.54M

Anshan Heavy Duty Mining Machinery Co., Ltd. (002667.SZ) SHZ