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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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