Allied Machinery Co., Ltd. (SHA:605060)
China
· Delayed Price · Currency is CNY 59.55
+1.20 (2.06%)
Apr 29, 2026, 3:00 PM CST
Allied Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.01 | 58.80 | 56.33 | 58.18 | - | -0.29% | 4,517,700 |
| Apr 28, 2026 | 58.02 | 62.30 | 57.73 | 58.35 | 58.35 | 1.46% | 11,817,400 |
| Apr 27, 2026 | 57.75 | 59.35 | 57.13 | 57.51 | 57.51 | -1.12% | 7,791,606 |
| Apr 24, 2026 | 60.42 | 61.34 | 58.00 | 58.16 | 58.16 | -6.36% | 8,987,300 |
| Apr 23, 2026 | 65.98 | 67.23 | 62.00 | 62.11 | 62.11 | -2.19% | 13,120,660 |
| Apr 22, 2026 | 60.01 | 63.50 | 58.40 | 63.50 | 63.50 | 5.13% | 12,551,840 |
| Apr 21, 2026 | 61.33 | 61.33 | 59.40 | 60.40 | 60.40 | -2.53% | 7,679,843 |
| Apr 20, 2026 | 60.57 | 62.30 | 58.68 | 61.97 | 61.97 | 2.91% | 13,145,990 |
| Apr 17, 2026 | 60.00 | 62.35 | 60.00 | 60.22 | 60.22 | 2.15% | 14,714,090 |
| Apr 16, 2026 | 53.56 | 58.95 | 53.56 | 58.95 | 58.95 | 10.00% | 8,788,100 |
| Apr 15, 2026 | 55.30 | 56.61 | 53.43 | 53.59 | 53.59 | -2.97% | 9,655,300 |
| Apr 14, 2026 | 58.99 | 59.03 | 54.53 | 55.23 | 55.23 | -5.54% | 14,514,730 |
| Apr 13, 2026 | 58.03 | 59.43 | 56.08 | 58.47 | 58.47 | -0.95% | 13,864,510 |
| Apr 10, 2026 | 55.70 | 59.03 | 54.57 | 59.03 | 59.03 | 10.01% | 7,029,500 |
| Apr 9, 2026 | 53.65 | 55.25 | 52.63 | 53.66 | 53.66 | 1.28% | 10,562,000 |
| Apr 8, 2026 | 50.10 | 52.98 | 50.10 | 52.98 | 52.98 | 10.01% | 3,136,800 |
| Apr 7, 2026 | 49.83 | 49.83 | 48.06 | 48.16 | 48.16 | -1.47% | 2,985,500 |
| Apr 3, 2026 | 49.12 | 49.99 | 48.50 | 48.88 | 48.88 | -0.27% | 4,962,614 |
| Apr 2, 2026 | 52.53 | 52.53 | 48.35 | 49.01 | 49.01 | -6.11% | 8,364,200 |
| Apr 1, 2026 | 51.10 | 53.27 | 50.02 | 52.20 | 52.20 | 4.71% | 8,068,800 |
| Mar 31, 2026 | 54.00 | 54.29 | 49.80 | 49.85 | 49.85 | -7.22% | 7,149,179 |
| Mar 30, 2026 | 54.32 | 54.98 | 52.95 | 53.73 | 53.73 | -0.17% | 3,556,500 |
| Mar 27, 2026 | 52.62 | 55.06 | 52.10 | 53.82 | 53.82 | 0.04% | 3,942,800 |
| Mar 26, 2026 | 55.72 | 55.72 | 53.50 | 53.80 | 53.80 | -2.80% | 3,260,933 |
| Mar 25, 2026 | 55.88 | 57.43 | 54.35 | 55.35 | 55.35 | 2.01% | 4,982,779 |
| Mar 24, 2026 | 53.50 | 54.56 | 52.27 | 54.26 | 54.26 | 5.52% | 6,930,200 |
| Mar 23, 2026 | 53.05 | 54.18 | 51.00 | 51.42 | 51.42 | -4.21% | 5,720,306 |
| Mar 20, 2026 | 56.60 | 57.29 | 53.68 | 53.68 | 53.68 | -3.02% | 5,203,000 |
| Mar 19, 2026 | 59.00 | 60.18 | 55.00 | 55.35 | 55.35 | -8.62% | 7,075,800 |
| Mar 18, 2026 | 59.22 | 61.30 | 58.40 | 60.57 | 60.57 | 4.32% | 5,654,974 |
| Mar 17, 2026 | 59.80 | 60.99 | 57.70 | 58.06 | 58.06 | -2.91% | 5,948,410 |
| Mar 16, 2026 | 56.00 | 59.99 | 53.36 | 59.80 | 59.80 | 7.02% | 9,524,965 |
| Mar 13, 2026 | 57.33 | 57.50 | 55.65 | 55.88 | 55.88 | -3.97% | 5,857,751 |
| Mar 12, 2026 | 59.80 | 60.43 | 57.40 | 58.19 | 58.19 | -4.32% | 6,320,710 |
| Mar 11, 2026 | 63.93 | 63.93 | 59.95 | 60.82 | 60.82 | -5.01% | 6,790,300 |
| Mar 10, 2026 | 63.52 | 65.50 | 62.81 | 64.03 | 64.03 | 1.96% | 7,127,159 |
| Mar 9, 2026 | 57.20 | 63.39 | 56.48 | 62.80 | 62.80 | 3.24% | 10,118,500 |
| Mar 6, 2026 | 59.22 | 63.76 | 57.77 | 60.83 | 60.83 | 2.72% | 12,152,300 |
| Mar 5, 2026 | 60.00 | 62.44 | 58.70 | 59.22 | 59.22 | 1.77% | 8,349,400 |
| Mar 4, 2026 | 56.33 | 59.89 | 56.21 | 58.19 | 58.19 | 0.33% | 8,375,600 |
| Mar 3, 2026 | 62.77 | 62.77 | 57.70 | 58.00 | 58.00 | -8.20% | 12,045,000 |
| Mar 2, 2026 | 65.78 | 67.13 | 62.62 | 63.18 | 63.18 | -9.20% | 13,104,950 |
| Feb 27, 2026 | 69.50 | 70.88 | 65.70 | 69.58 | 69.58 | -4.68% | 13,255,990 |
| Feb 26, 2026 | 66.30 | 74.00 | 66.23 | 73.00 | 73.00 | 6.91% | 9,961,690 |
| Feb 25, 2026 | 63.89 | 68.64 | 62.58 | 68.28 | 68.28 | 6.70% | 8,933,600 |
| Feb 24, 2026 | 59.18 | 65.10 | 56.90 | 63.99 | 63.99 | 8.13% | 10,054,800 |
| Feb 13, 2026 | 57.10 | 61.23 | 57.10 | 59.18 | 59.18 | -3.30% | 9,651,700 |
| Feb 12, 2026 | 56.73 | 63.40 | 55.03 | 61.20 | 61.20 | 5.52% | 17,196,000 |
| Feb 11, 2026 | 58.30 | 61.13 | 54.75 | 58.00 | 58.00 | -0.05% | 16,119,600 |
| Feb 10, 2026 | 53.00 | 58.03 | 53.00 | 58.03 | 58.03 | 10.01% | 10,075,400 |
| Feb 9, 2026 | 48.55 | 52.75 | 48.06 | 52.75 | 52.75 | 10.01% | 8,679,254 |
| Feb 6, 2026 | 45.00 | 49.78 | 43.10 | 47.95 | 47.95 | 5.80% | 9,837,900 |
| Feb 5, 2026 | 45.76 | 47.60 | 44.34 | 45.32 | 45.32 | -0.96% | 6,156,595 |
| Feb 4, 2026 | 43.44 | 46.80 | 43.44 | 45.76 | 45.76 | 4.74% | 6,939,800 |
| Feb 3, 2026 | 40.95 | 44.02 | 40.06 | 43.69 | 43.69 | 6.98% | 6,592,800 |
| Feb 2, 2026 | 44.66 | 46.50 | 40.78 | 40.84 | 40.84 | -6.46% | 6,736,100 |
| Jan 30, 2026 | 43.31 | 44.50 | 40.65 | 43.66 | 43.66 | 1.02% | 9,523,200 |
| Jan 29, 2026 | 41.57 | 44.52 | 40.62 | 43.22 | 43.22 | 6.80% | 9,023,922 |
| Jan 28, 2026 | 40.37 | 41.25 | 39.99 | 40.47 | 40.47 | -0.93% | 4,429,600 |
| Jan 27, 2026 | 41.07 | 42.00 | 39.20 | 40.85 | 40.85 | -0.54% | 5,643,300 |
| Jan 26, 2026 | 40.03 | 42.11 | 39.18 | 41.07 | 41.07 | 3.09% | 7,166,900 |
| Jan 23, 2026 | 39.88 | 41.08 | 38.75 | 39.84 | 39.84 | -0.15% | 12,501,390 |
| Jan 22, 2026 | 44.20 | 47.00 | 38.68 | 39.90 | 39.90 | -6.62% | 18,098,800 |
| Jan 21, 2026 | 40.65 | 43.78 | 40.02 | 42.73 | 42.73 | 5.01% | 4,884,400 |
| Jan 20, 2026 | 41.50 | 41.50 | 39.88 | 40.69 | 40.69 | -2.07% | 3,973,200 |
| Jan 19, 2026 | 38.41 | 42.15 | 38.31 | 41.55 | 41.55 | 8.15% | 6,418,800 |
| Jan 16, 2026 | 39.29 | 39.75 | 38.19 | 38.42 | 38.42 | -1.08% | 3,618,620 |
| Jan 15, 2026 | 36.80 | 39.00 | 36.50 | 38.84 | 38.84 | 3.55% | 5,333,100 |
| Jan 14, 2026 | 36.57 | 38.47 | 36.35 | 37.51 | 37.51 | 4.25% | 7,411,600 |
| Jan 13, 2026 | 36.40 | 37.25 | 35.43 | 35.98 | 35.98 | -0.96% | 4,040,200 |
| Jan 12, 2026 | 36.64 | 37.00 | 35.81 | 36.33 | 36.33 | -0.47% | 4,324,554 |
| Jan 9, 2026 | 35.93 | 36.87 | 35.81 | 36.50 | 36.50 | 0.97% | 5,120,300 |
| Jan 8, 2026 | 35.56 | 36.86 | 35.30 | 36.15 | 36.15 | 1.66% | 5,404,500 |
| Jan 7, 2026 | 36.26 | 36.26 | 34.80 | 35.56 | 35.56 | -3.37% | 8,085,900 |
| Jan 6, 2026 | 38.60 | 39.67 | 35.80 | 36.80 | 36.80 | -4.79% | 6,259,220 |
| Jan 5, 2026 | 37.01 | 39.21 | 36.98 | 38.65 | 38.65 | 4.57% | 3,571,500 |
| Dec 31, 2025 | 37.36 | 37.58 | 36.42 | 36.96 | 36.96 | 0.43% | 2,183,700 |
| Dec 30, 2025 | 37.58 | 37.95 | 36.70 | 36.80 | 36.80 | -2.62% | 2,376,800 |
| Dec 29, 2025 | 38.50 | 38.82 | 36.89 | 37.79 | 37.79 | -2.07% | 3,076,900 |
| Dec 26, 2025 | 38.38 | 39.21 | 37.34 | 38.59 | 38.59 | 0.55% | 4,107,400 |
| Dec 25, 2025 | 37.50 | 38.55 | 37.28 | 38.38 | 38.38 | 2.90% | 2,909,800 |
| Dec 24, 2025 | 36.09 | 37.68 | 35.88 | 37.30 | 37.30 | 2.87% | 3,847,800 |
| Dec 23, 2025 | 36.29 | 36.87 | 35.90 | 36.26 | 36.26 | -0.68% | 2,823,500 |
| Dec 22, 2025 | 35.50 | 36.57 | 35.50 | 36.51 | 36.51 | 3.55% | 3,977,900 |
| Dec 19, 2025 | 36.00 | 36.26 | 34.85 | 35.26 | 35.26 | 0.51% | 4,157,600 |
| Dec 18, 2025 | 35.80 | 36.33 | 35.04 | 35.08 | 35.08 | -5.39% | 5,045,676 |
| Dec 17, 2025 | 36.60 | 37.60 | 35.45 | 37.08 | 37.08 | 1.98% | 6,373,400 |
| Dec 16, 2025 | 39.31 | 39.31 | 36.36 | 36.36 | 36.36 | -8.55% | 5,729,700 |
| Dec 15, 2025 | 40.87 | 41.50 | 38.71 | 39.76 | 39.76 | -4.31% | 10,408,420 |
| Dec 12, 2025 | 37.78 | 41.55 | 37.78 | 41.55 | 41.55 | 10.01% | 7,108,776 |
| Dec 11, 2025 | 39.00 | 39.40 | 36.80 | 37.77 | 37.77 | 1.53% | 6,108,695 |
| Dec 10, 2025 | 38.00 | 38.45 | 36.66 | 37.20 | 37.20 | -0.75% | 3,432,252 |
| Dec 9, 2025 | 37.31 | 39.56 | 37.22 | 37.48 | 37.48 | 0.43% | 4,089,200 |
| Dec 8, 2025 | 37.83 | 38.33 | 36.87 | 37.32 | 37.32 | -1.43% | 4,044,700 |
| Dec 5, 2025 | 35.75 | 38.87 | 35.71 | 37.86 | 37.86 | 6.47% | 6,459,357 |
| Dec 4, 2025 | 35.58 | 36.56 | 34.91 | 35.56 | 35.56 | -0.67% | 2,768,400 |
| Dec 3, 2025 | 35.96 | 37.17 | 35.21 | 35.80 | 35.80 | 1.82% | 5,344,900 |
| Dec 2, 2025 | 35.35 | 37.27 | 35.01 | 35.16 | 35.16 | -0.17% | 5,496,900 |
| Dec 1, 2025 | 35.65 | 36.34 | 34.72 | 35.22 | 35.22 | -2.63% | 4,981,200 |
| Nov 28, 2025 | 34.87 | 36.50 | 34.20 | 36.17 | 36.17 | 6.26% | 7,947,100 |