Sany Heavy Industry Co., Ltd - 600031.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22	22.28	22.28	22.62	21.96	69.3M
September 25, 2025	22.25	22.15	22.15	22.44	21.94	57.54M
September 24, 2025	21.55	22.25	22.25	22.35	21.4	96.74M
September 23, 2025	21.7	21.63	21.63	21.78	21.2	51.57M
September 22, 2025	21.9	21.58	21.58	21.92	21.36	64.67M
September 19, 2025	20.75	21.89	21.89	21.94	20.72	145.01M
September 18, 2025	21.03	20.79	20.79	21.17	20.66	57.57M
September 17, 2025	20.56	20.97	20.97	21.07	20.53	51.55M
September 16, 2025	20.7	20.65	20.65	20.84	20.51	36.96M
September 15, 2025	21.13	20.66	20.66	21.21	20.55	70.37M
September 12, 2025	21.33	21.12	21.12	21.44	21.06	59.92M
September 11, 2025	21.06	21.21	21.21	21.21	20.87	50.81M
September 10, 2025	21.36	21.15	21.15	21.39	21.06	39.78M
September 09, 2025	20.88	21.28	21.28	21.45	20.77	85.23M
September 08, 2025	20.68	20.92	20.92	21	20.41	76.31M
September 05, 2025	20.31	20.67	20.67	20.85	20.21	64.41M
September 04, 2025	20.66	20.27	20.27	20.7	20	87.4M
September 03, 2025	20.97	20.8	20.8	21.38	20.53	57.85M
September 02, 2025	21.18	20.95	20.95	21.32	20.71	65.46M
September 01, 2025	21.2	21.16	21.16	21.48	20.9	99.38M
August 29, 2025	21.45	21.03	21.03	21.62	21.01	99.38M
August 28, 2025	21.23	21.23	21.23	21.48	20.88	80.52M
August 27, 2025	21.5	21.3	21.3	22	21.3	90.87M
August 26, 2025	21.63	21.54	21.54	21.71	21.4	58.34M
August 25, 2025	21.32	21.63	21.63	21.63	21.22	96.27M
August 22, 2025	21.4	21.3	21.3	21.63	21.21	96.53M
August 21, 2025	20.99	21	21	21.14	20.8	65.4M
August 20, 2025	20.28	20.85	20.85	20.85	20.2	78.01M
August 19, 2025	20.72	20.22	20.22	20.99	20.15	94.86M
August 18, 2025	21.08	20.7	20.7	21.1	20.7	94.34M
August 15, 2025	20.82	21	21	21.26	20.66	72.5M
August 14, 2025	20.83	20.9	20.9	21.25	20.71	69.71M
August 13, 2025	20.84	20.83	20.83	21.01	20.76	65.27M
August 12, 2025	20.99	20.84	20.84	21.03	20.81	48.21M
August 11, 2025	21.03	21	21	21.11	20.9	68.65M
August 08, 2025	20.4	21.04	21.04	21.26	20.4	165.99M
August 07, 2025	20.02	20.37	20.37	20.5	19.81	104.86M
August 06, 2025	19.71	20.02	20.02	20.05	19.64	64.42M
August 05, 2025	19.68	19.64	19.64	19.74	19.56	52.22M
August 04, 2025	19.77	19.69	19.69	19.9	19.61	44.55M
August 01, 2025	19.85	19.78	19.78	19.98	19.7	45.89M
July 31, 2025	20.2	19.94	19.94	20.33	19.85	76.31M
July 30, 2025	20.16	20.21	20.21	20.44	20.06	77.45M
July 29, 2025	19.95	20.2	20.2	20.32	19.8	94.53M
July 28, 2025	19.86	19.97	19.97	19.99	19.69	88.94M
July 25, 2025	20.28	19.93	19.93	20.28	19.8	110.45M
July 24, 2025	19.81	20.35	20.35	20.48	19.68	167.87M
July 23, 2025	21.4	20.09	20.09	21.4	20.02	267.63M
July 22, 2025	20	21.22	21.22	21.47	20	397.43M
July 21, 2025	19.7	19.52	19.52	19.8	19.24	123.73M
July 18, 2025	18.88	19.01	19.01	19.07	18.71	41.65M
July 17, 2025	18.69	18.84	18.84	18.94	18.66	32.1M
July 16, 2025	18.83	18.71	18.71	18.89	18.63	32.72M
July 15, 2025	18.74	18.9	18.9	18.95	18.73	43.2M
July 14, 2025	18.83	18.74	18.74	18.95	18.7	36.09M
July 11, 2025	18.99	18.83	18.83	19.1	18.83	48.43M
July 10, 2025	19.12	18.92	18.92	19.27	18.92	63.64M
July 09, 2025	18.99	19.11	19.11	19.21	18.89	66.2M
July 08, 2025	18.4	19.07	19.07	19.08	18.36	105.4M
July 07, 2025	18.25	18.35	18.35	18.38	18.1	33.98M

Sany Heavy Industry Co., Ltd (600031.SS) SHH