Allied Machinery Co., Ltd. - 605060.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.1	59.18	59.18	61.23	57.1	9.65M
February 12, 2026	56.73	61.2	61.2	63.4	55.03	17.2M
February 11, 2026	58.3	58	58	61.13	54.75	16.12M
February 10, 2026	53	58.03	58.03	58.03	53	10.08M
February 09, 2026	48.55	52.75	52.75	52.75	48.06	8.68M
February 06, 2026	45	47.95	47.95	49.78	43.1	9.84M
February 05, 2026	45.76	45.32	45.32	47.6	44.34	6.16M
February 04, 2026	43.44	45.76	45.76	46.8	43.44	6.94M
February 03, 2026	40.95	43.69	43.69	44.02	40.06	6.59M
February 02, 2026	44.66	40.84	40.84	46.5	40.78	6.74M
January 30, 2026	43.31	43.66	43.66	44.5	40.65	9.52M
January 29, 2026	41.57	43.22	43.22	44.52	40.62	9.02M
January 28, 2026	40.37	40.47	40.47	41.25	39.99	4.43M
January 27, 2026	41.07	40.85	40.85	42	39.2	5.64M
January 26, 2026	40.03	41.07	41.07	42.11	39.18	7.17M
January 23, 2026	39.88	39.84	39.84	41.08	38.75	12.5M
January 22, 2026	44.2	39.9	39.9	47	38.68	18.1M
January 21, 2026	40.65	42.73	42.73	43.78	40.02	4.88M
January 20, 2026	41.5	40.69	40.69	41.5	39.88	3.97M
January 19, 2026	38.41	41.55	41.55	42.15	38.31	6.42M
January 16, 2026	39.29	38.42	38.42	39.75	38.19	3.62M
January 15, 2026	36.8	38.84	38.84	39	36.5	5.33M
January 14, 2026	36.57	37.51	37.51	38.47	36.35	7.41M
January 13, 2026	36.4	35.98	35.98	37.25	35.43	4.04M
January 12, 2026	36.64	36.33	36.33	37	35.81	4.32M
January 09, 2026	35.93	36.5	36.5	36.87	35.81	5.12M
January 08, 2026	35.56	36.15	36.15	36.86	35.3	5.4M
January 07, 2026	36.26	35.56	35.56	36.26	34.8	8.09M
January 06, 2026	38.6	36.8	36.8	39.67	35.8	6.26M
January 05, 2026	37.01	38.65	38.65	39.21	36.98	3.57M
December 31, 2025	37.36	36.96	36.96	37.58	36.42	2.18M
December 30, 2025	37.58	36.8	36.8	37.95	36.7	2.38M
December 29, 2025	38.5	37.79	37.79	38.82	36.89	3.08M
December 26, 2025	38.38	38.59	38.59	39.21	37.34	4.11M
December 25, 2025	37.5	38.38	38.38	38.55	37.28	2.91M
December 24, 2025	36.09	37.3	37.3	37.68	35.88	3.85M
December 23, 2025	36.29	36.26	36.26	36.87	35.9	2.82M
December 22, 2025	35.5	36.51	36.51	36.57	35.5	3.98M
December 19, 2025	36	35.26	35.26	36.26	34.85	4.16M
December 18, 2025	35.8	35.08	35.08	36.33	35.04	5.05M
December 17, 2025	36.6	37.08	37.08	37.6	35.45	6.37M
December 16, 2025	39.31	36.36	36.36	39.31	36.36	5.73M
December 15, 2025	40.87	39.76	39.76	41.5	38.71	10.41M
December 12, 2025	37.78	41.55	41.55	41.55	37.78	7.11M
December 11, 2025	39	37.77	37.77	39.4	36.8	6.11M
December 10, 2025	38	37.2	37.2	38.45	36.66	3.43M
December 09, 2025	37.31	37.48	37.48	39.56	37.22	4.09M
December 08, 2025	37.83	37.32	37.32	38.33	36.87	4.04M
December 05, 2025	35.75	37.86	37.86	38.87	35.71	6.46M
December 04, 2025	35.58	35.56	35.56	36.56	34.91	2.77M
December 03, 2025	35.96	35.8	35.8	37.17	35.21	5.34M
December 02, 2025	35.35	35.16	35.16	37.27	35.01	5.5M
December 01, 2025	35.65	35.22	35.22	36.34	34.72	4.98M
November 28, 2025	34.87	36.17	36.17	36.5	34.2	7.95M
November 27, 2025	34.2	34.04	34.04	34.95	33.37	3.87M
November 26, 2025	34.06	34.27	34.27	35.11	33.81	2.17M
November 25, 2025	35.17	34.1	34.1	35.17	33.99	3.72M
November 24, 2025	34.6	34.24	34.24	34.7	33.26	4.11M
November 21, 2025	34.38	34.07	34.07	35.36	34	4.92M
November 20, 2025	35.2	34.53	34.53	36.4	34.2	4.76M

Allied Machinery Co., Ltd. (605060.SS) SHH