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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.62	22.24	22.24	22.79	22.02	93.23M
January 13, 2026	22.7	22.62	22.62	22.95	22.28	93.48M
January 12, 2026	22.32	22.56	22.56	22.7	22.06	93.46M
January 09, 2026	21.57	22.28	22.28	22.38	21.57	110.42M
January 08, 2026	21.72	21.43	21.43	21.83	21.31	51.78M
January 07, 2026	21.88	21.73	21.73	21.95	21.62	58.53M
January 06, 2026	21.25	21.88	21.88	22	21.21	87.73M
January 05, 2026	21.11	21.26	21.26	21.35	21.01	77.54M
December 31, 2025	21.11	21.13	21.13	21.25	20.93	40.36M
December 30, 2025	20.67	21.04	21.04	21.35	20.67	75.04M
December 29, 2025	21.18	20.7	20.7	21.2	20.65	61.94M
December 26, 2025	20.63	21.17	21.17	21.28	20.6	71.58M
December 25, 2025	20.8	20.67	20.67	20.86	20.62	32.54M
December 24, 2025	20.69	20.8	20.8	20.9	20.56	31.63M
December 23, 2025	20.85	20.68	20.68	20.93	20.44	52.01M
December 22, 2025	21.3	20.89	20.89	21.38	20.86	58.06M
December 19, 2025	20.99	21.24	21.24	21.5	20.95	52.24M
December 18, 2025	20.9	21	21	21.18	20.7	38.85M
December 17, 2025	20.79	21.07	21.07	21.19	20.63	48.26M
December 16, 2025	21.04	20.76	20.76	21.04	20.62	42.01M
December 15, 2025	21.31	21.07	21.07	21.57	21.06	44.68M
December 12, 2025	21.19	21.32	21.32	21.39	21.09	53.33M
December 11, 2025	21.45	21.09	21.09	21.61	21.03	50.14M
December 10, 2025	21.17	21.47	21.47	21.55	21.03	51.65M
December 09, 2025	21.15	21.18	21.18	21.43	21.04	41.47M
December 08, 2025	21.43	21.23	21.23	21.63	21.03	65.29M
December 05, 2025	20.94	21.3	21.3	21.35	20.9	81.93M
December 04, 2025	20.41	20.97	20.97	20.99	20.34	83.79M
December 03, 2025	20.23	20.4	20.4	20.64	20.1	63.34M
December 02, 2025	20.11	20.16	20.16	20.26	19.99	50.79M
December 01, 2025	20.38	20.12	20.12	20.38	19.96	66.33M
November 28, 2025	20.06	20.32	20.32	20.36	19.95	42.24M
November 27, 2025	20.8	20.13	20.13	20.83	20.1	76.7M
November 26, 2025	20.4	20.88	20.88	21.04	20.4	61.59M
November 25, 2025	20.57	20.44	20.44	20.62	20.38	42.02M
November 24, 2025	20.53	20.51	20.51	20.66	20.21	38.38M
November 21, 2025	20.61	20.26	20.26	20.7	20.2	54.82M
November 20, 2025	20.8	20.86	20.86	21.12	20.8	37.66M
November 19, 2025	21	20.77	20.77	21.03	20.66	36.1M
November 18, 2025	20.57	20.86	20.86	21.28	20.54	76.07M
November 17, 2025	20.64	20.57	20.57	20.64	20.36	43.55M
November 14, 2025	20.88	20.66	20.66	21.05	20.65	41.02M
November 13, 2025	20.66	20.89	20.89	20.93	20.53	46.9M
November 12, 2025	20.91	20.65	20.65	20.95	20.61	44.1M
November 11, 2025	21.15	20.91	20.91	21.42	20.88	56.26M
November 10, 2025	22	21.13	21.13	22	20.85	131.7M
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

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