Skip to main content
Sany Heavy Industry Co.,Ltd (SHA:600031)
China flag China · Delayed Price · Currency is CNY
21.30
+0.33 (1.57%)
At close: Dec 5, 2025

SHA:600031 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9421.3520.9021.3021.301.57%81,925,980
Dec 4, 202520.4120.9920.3420.9720.972.79%83,791,240
Dec 3, 202520.2320.6420.1020.4020.401.19%63,343,064
Dec 2, 202520.1120.2619.9920.1620.160.20%50,792,820
Dec 1, 202520.3820.3819.9620.1220.12-0.98%66,326,190
Nov 28, 202520.0620.3619.9520.3220.320.94%42,242,600
Nov 27, 202520.8020.8320.1020.1320.13-3.59%76,700,376
Nov 26, 202520.4021.0420.4020.8820.882.15%61,589,568
Nov 25, 202520.5720.6220.3820.4420.44-0.34%42,017,280
Nov 24, 202520.5320.6620.2120.5120.511.23%38,377,590
Nov 21, 202520.6120.7020.2020.2620.26-2.88%54,819,540
Nov 20, 202520.8021.1220.8020.8620.860.43%37,658,060
Nov 19, 202521.0021.0320.6620.7720.77-0.43%36,100,320
Nov 18, 202520.5721.2820.5420.8620.861.41%76,073,450
Nov 17, 202520.6420.6420.3620.5720.57-0.44%43,549,740
Nov 14, 202520.8821.0520.6520.6620.66-1.10%41,021,200
Nov 13, 202520.6620.9320.5320.8920.891.16%46,900,860
Nov 12, 202520.9120.9520.6120.6520.65-1.24%44,102,170
Nov 11, 202521.1521.4220.8820.9120.91-1.04%56,257,980
Nov 10, 202522.0022.0020.8521.1321.13-4.52%131,699,300
Nov 7, 202522.0222.3321.8122.1322.130.64%53,944,830
Nov 6, 202521.9422.1821.7221.9921.990.78%47,856,320
Nov 5, 202521.6121.9321.3121.8221.820.51%48,604,490
Nov 4, 202521.8022.1821.5821.7121.71-0.78%51,538,820
Nov 3, 202522.1822.3621.7221.8821.88-1.17%51,853,100
Oct 31, 202522.5622.6422.1422.1422.14-1.64%71,294,670
Oct 30, 202522.2822.8022.2422.5122.511.76%93,283,260
Oct 29, 202521.9522.1821.9022.1222.120.77%51,955,900
Oct 28, 202522.5022.6021.8721.9521.95-2.57%131,545,900
Oct 27, 202522.9423.4722.3722.5322.53-1.66%102,752,600
Oct 24, 202522.7323.2822.6622.9122.911.01%48,327,380
Oct 23, 202522.8022.8322.2522.6822.68-1.48%66,329,240
Oct 22, 202522.9823.3722.7923.0223.020.83%71,526,410
Oct 21, 202522.5922.9522.4322.8322.831.51%58,495,480
Oct 20, 202522.8223.0722.3822.4922.49-0.04%58,994,560
Oct 17, 202523.4523.4522.4322.5022.50-4.54%75,927,280
Oct 16, 202523.4723.9723.2823.5723.570.47%78,706,900
Oct 15, 202522.8023.7622.7323.4623.461.82%88,593,180
Oct 14, 202523.0024.0522.8523.0422.730.74%104,005,100
Oct 13, 202522.0022.9821.8822.8722.56-0.39%72,351,620
Oct 10, 202523.1823.6622.8822.9622.65-1.20%82,267,080
Oct 9, 202523.0123.2922.5023.2422.93-90,911,180
Sep 30, 202522.9823.4822.8023.2422.931.18%82,776,290
Sep 29, 202522.3523.0322.0022.9722.663.10%110,994,100
Sep 26, 202522.0022.6221.9622.2821.980.59%69,302,790
Sep 25, 202522.2522.4421.9422.1521.85-0.45%57,538,070
Sep 24, 202521.5522.3521.4022.2521.952.87%96,741,060
Sep 23, 202521.7021.7821.2021.6321.340.23%51,573,450
Sep 22, 202521.9021.9221.3621.5821.29-1.42%64,668,870
Sep 19, 202520.7521.9420.7221.8921.605.29%145,010,800
Sep 18, 202521.0321.1720.6620.7920.51-0.86%57,568,920
Sep 17, 202520.5621.0720.5320.9720.691.55%51,552,950
Sep 16, 202520.7020.8420.5120.6520.37-0.05%36,959,980
Sep 15, 202521.1321.2120.5520.6620.38-2.18%70,365,560
Sep 12, 202521.3321.4421.0621.1220.84-0.42%59,922,080
Sep 11, 202521.0621.2120.8721.2120.920.28%50,808,770
Sep 10, 202521.3621.3921.0621.1520.87-0.61%39,783,510
Sep 9, 202520.8821.4520.7721.2820.991.72%85,232,200
Sep 8, 202520.6821.0020.4120.9220.641.21%76,306,750
Sep 5, 202520.3120.8520.2120.6720.391.97%64,412,490
Sep 4, 202520.6620.7020.0020.2720.00-2.55%87,402,940
Sep 3, 202520.9721.3820.5320.8020.52-0.72%57,850,100
Sep 2, 202521.1821.3220.7120.9520.67-0.99%65,463,870
Sep 1, 202521.2021.4820.9021.1620.880.62%99,375,410
Aug 29, 202521.4521.6221.0121.0320.75-0.94%99,378,740
Aug 28, 202521.2321.4820.8821.2320.94-0.33%80,516,280
Aug 27, 202521.5022.0021.3021.3021.01-1.11%90,866,400
Aug 26, 202521.6321.7121.4021.5421.25-0.42%58,341,600
Aug 25, 202521.3221.6321.2221.6321.341.55%96,267,660
Aug 22, 202521.4021.6321.2121.3021.011.43%96,528,520
Aug 21, 202520.9921.1420.8021.0020.720.72%65,399,470
Aug 20, 202520.2820.8520.2020.8520.573.12%78,009,500
Aug 19, 202520.7220.9920.1520.2219.95-2.32%94,860,930
Aug 18, 202521.0821.1020.7020.7020.42-1.43%94,339,110
Aug 15, 202520.8221.2620.6621.0020.720.48%72,501,650
Aug 14, 202520.8321.2520.7120.9020.620.34%69,707,670
Aug 13, 202520.8421.0120.7620.8320.55-0.05%65,274,160
Aug 12, 202520.9921.0320.8120.8420.56-0.76%48,211,590
Aug 11, 202521.0321.1120.9021.0020.72-0.19%68,648,580
Aug 8, 202520.4021.2620.4021.0420.763.29%165,993,800
Aug 7, 202520.0220.5019.8120.3720.101.75%104,864,800
Aug 6, 202519.7120.0519.6420.0219.751.93%64,422,250
Aug 5, 202519.6819.7419.5619.6419.38-0.25%52,217,960
Aug 4, 202519.7719.9019.6119.6919.43-0.46%44,547,330
Aug 1, 202519.8519.9819.7019.7819.51-0.80%45,885,150
Jul 31, 202520.2020.3319.8519.9419.67-1.34%76,311,660
Jul 30, 202520.1620.4420.0620.2119.940.05%77,454,990
Jul 29, 202519.9520.3219.8020.2019.931.15%94,533,070
Jul 28, 202519.8619.9919.6919.9719.700.20%88,936,090
Jul 25, 202520.2820.2819.8019.9319.66-2.06%110,448,200
Jul 24, 202519.8120.4819.6820.3520.081.29%167,867,000
Jul 23, 202521.4021.4020.0220.0919.82-5.33%267,634,700
Jul 22, 202520.0021.4720.0021.2220.938.71%397,429,300
Jul 21, 202519.7019.8019.2419.5219.262.68%123,733,300
Jul 18, 202518.8819.0718.7119.0118.750.90%41,645,100
Jul 17, 202518.6918.9418.6618.8418.590.69%32,102,000
Jul 16, 202518.8318.8918.6318.7118.46-1.01%32,715,630
Jul 15, 202518.7418.9518.7318.9018.650.85%43,202,940
Jul 14, 202518.8318.9518.7018.7418.49-0.48%36,094,290
Jul 11, 202518.9919.1018.8318.8318.58-0.48%48,433,150