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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.02	22.13	22.13	22.33	21.81	53.94M
November 06, 2025	21.94	21.99	21.99	22.18	21.72	47.86M
November 05, 2025	21.61	21.82	21.82	21.93	21.31	48.6M
November 04, 2025	21.8	21.71	21.71	22.18	21.58	51.54M
November 03, 2025	22.18	21.88	21.88	22.36	21.72	51.85M
October 31, 2025	22.56	22.14	22.14	22.64	22.14	71.29M
October 30, 2025	22.28	22.51	22.51	22.8	22.24	93.28M
October 29, 2025	21.95	22.12	22.12	22.18	21.9	51.96M
October 28, 2025	22.5	21.95	21.95	22.6	21.87	131.55M
October 27, 2025	22.94	22.53	22.53	23.47	22.37	102.75M
October 24, 2025	22.73	22.91	22.91	23.28	22.66	48.33M
October 23, 2025	22.8	22.68	22.68	22.83	22.25	66.33M
October 22, 2025	22.98	23.02	23.02	23.37	22.79	71.53M
October 21, 2025	22.59	22.83	22.83	22.95	22.43	58.5M
October 20, 2025	22.82	22.49	22.49	23.07	22.38	58.99M
October 17, 2025	23.45	22.5	22.5	23.45	22.43	75.93M
October 16, 2025	23.47	23.57	23.57	23.97	23.28	78.71M
October 15, 2025	22.8	23.46	23.46	23.76	22.73	88.59M
October 14, 2025	23	23.04	22.73	24.05	22.85	104.01M
October 13, 2025	22	22.87	22.56	22.98	21.88	72.35M
October 10, 2025	23.18	22.96	22.65	23.66	22.88	82.27M
October 09, 2025	23.01	23.24	22.93	23.29	22.5	90.91M
September 30, 2025	22.98	23.24	22.93	23.48	22.8	82.78M
September 29, 2025	22.35	22.97	22.97	23.03	22	110.99M
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

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