Shantui Construction Machinery Co., Ltd. (SHE:000680)
China
· Delayed Price · Currency is CNY 11.82
+0.13 (1.11%)
Apr 29, 2026, 3:04 PM CST
SHE:000680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.36 | 11.82 | 11.36 | 11.69 | 11.69 | 2.27% | 24,687,005 |
| Apr 27, 2026 | 11.56 | 11.61 | 11.35 | 11.43 | 11.43 | -1.47% | 21,537,590 |
| Apr 24, 2026 | 10.95 | 11.72 | 10.89 | 11.60 | 11.60 | 5.65% | 44,922,489 |
| Apr 23, 2026 | 11.13 | 11.23 | 10.93 | 10.98 | 10.98 | -1.79% | 24,283,303 |
| Apr 22, 2026 | 11.42 | 11.42 | 11.10 | 11.18 | 11.18 | -2.78% | 32,868,401 |
| Apr 21, 2026 | 11.43 | 11.52 | 11.30 | 11.50 | 11.50 | 0.35% | 16,800,030 |
| Apr 20, 2026 | 11.70 | 11.71 | 11.30 | 11.46 | 11.46 | -2.55% | 24,427,220 |
| Apr 17, 2026 | 11.75 | 11.82 | 11.62 | 11.76 | 11.76 | -0.34% | 14,482,750 |
| Apr 16, 2026 | 11.92 | 12.07 | 11.57 | 11.80 | 11.80 | - | 29,135,881 |
| Apr 15, 2026 | 11.77 | 12.00 | 11.73 | 11.80 | 11.80 | 0.77% | 20,772,691 |
| Apr 14, 2026 | 11.68 | 11.97 | 11.51 | 11.71 | 11.71 | 0.52% | 24,850,711 |
| Apr 13, 2026 | 11.44 | 11.73 | 11.28 | 11.65 | 11.65 | 0.60% | 25,959,130 |
| Apr 10, 2026 | 11.81 | 11.89 | 11.47 | 11.58 | 11.58 | -1.03% | 22,927,650 |
| Apr 9, 2026 | 11.75 | 11.90 | 11.68 | 11.70 | 11.70 | -1.02% | 19,440,481 |
| Apr 8, 2026 | 11.60 | 12.00 | 11.59 | 11.82 | 11.82 | 5.16% | 38,898,017 |
| Apr 7, 2026 | 11.08 | 11.27 | 11.05 | 11.24 | 11.24 | 0.90% | 11,333,351 |
| Apr 3, 2026 | 11.23 | 11.38 | 11.12 | 11.14 | 11.14 | -0.80% | 12,485,446 |
| Apr 2, 2026 | 11.65 | 11.66 | 11.13 | 11.23 | 11.23 | -3.85% | 27,812,870 |
| Apr 1, 2026 | 11.99 | 12.16 | 11.58 | 11.68 | 11.68 | 0.52% | 25,570,725 |
| Mar 31, 2026 | 11.70 | 11.97 | 11.62 | 11.62 | 11.62 | 0.17% | 25,335,860 |
| Mar 30, 2026 | 11.51 | 11.78 | 11.34 | 11.60 | 11.60 | -0.51% | 21,495,400 |
| Mar 27, 2026 | 11.61 | 11.81 | 11.46 | 11.66 | 11.66 | -0.85% | 26,195,030 |
| Mar 26, 2026 | 11.97 | 12.10 | 11.72 | 11.76 | 11.76 | -0.93% | 32,672,540 |
| Mar 25, 2026 | 11.62 | 11.92 | 11.53 | 11.87 | 11.87 | 2.95% | 38,719,030 |
| Mar 24, 2026 | 11.18 | 11.54 | 11.02 | 11.53 | 11.53 | 5.30% | 43,878,550 |
| Mar 23, 2026 | 10.64 | 11.15 | 10.57 | 10.95 | 10.95 | 2.24% | 42,746,670 |
| Mar 20, 2026 | 10.88 | 10.95 | 10.68 | 10.71 | 10.71 | -0.28% | 28,746,913 |
| Mar 19, 2026 | 11.23 | 11.23 | 10.60 | 10.74 | 10.74 | -5.29% | 30,082,420 |
| Mar 18, 2026 | 11.52 | 11.62 | 11.14 | 11.34 | 11.34 | -1.56% | 20,074,300 |
| Mar 17, 2026 | 11.60 | 11.87 | 11.48 | 11.52 | 11.52 | 0.35% | 28,694,230 |
| Mar 16, 2026 | 12.10 | 12.12 | 11.38 | 11.48 | 11.48 | -3.93% | 26,289,640 |
| Mar 13, 2026 | 12.20 | 12.46 | 11.92 | 11.95 | 11.95 | -2.29% | 29,299,245 |
| Mar 12, 2026 | 12.64 | 12.64 | 12.07 | 12.23 | 12.23 | -3.32% | 23,225,120 |
| Mar 11, 2026 | 12.76 | 12.79 | 12.42 | 12.65 | 12.65 | -0.78% | 14,761,550 |
| Mar 10, 2026 | 12.67 | 12.93 | 12.58 | 12.75 | 12.75 | 2.57% | 17,119,183 |
| Mar 9, 2026 | 12.84 | 12.96 | 12.20 | 12.43 | 12.43 | -4.16% | 23,333,250 |
| Mar 6, 2026 | 12.81 | 13.19 | 12.73 | 12.97 | 12.97 | 1.01% | 12,964,178 |
| Mar 5, 2026 | 12.91 | 13.22 | 12.75 | 12.84 | 12.84 | 1.10% | 19,419,900 |
| Mar 4, 2026 | 12.80 | 13.06 | 12.66 | 12.70 | 12.70 | -1.55% | 18,754,485 |
| Mar 3, 2026 | 13.50 | 13.57 | 12.79 | 12.90 | 12.90 | -4.44% | 28,816,310 |
| Mar 2, 2026 | 13.24 | 13.63 | 13.16 | 13.50 | 13.50 | 0.30% | 15,610,130 |
| Feb 27, 2026 | 13.60 | 13.72 | 13.31 | 13.46 | 13.46 | -1.10% | 12,455,172 |
| Feb 26, 2026 | 13.67 | 13.73 | 13.52 | 13.61 | 13.61 | -0.44% | 10,068,190 |
| Feb 25, 2026 | 13.64 | 13.75 | 13.51 | 13.67 | 13.67 | 0.22% | 13,754,720 |
| Feb 24, 2026 | 13.14 | 13.73 | 13.04 | 13.64 | 13.64 | 4.52% | 20,979,660 |
| Feb 13, 2026 | 13.20 | 13.30 | 12.87 | 13.05 | 13.05 | -1.66% | 20,123,350 |
| Feb 12, 2026 | 13.31 | 13.40 | 13.12 | 13.27 | 13.27 | 0.53% | 10,836,530 |
| Feb 11, 2026 | 13.16 | 13.39 | 13.05 | 13.20 | 13.20 | 0.30% | 13,200,910 |
| Feb 10, 2026 | 13.18 | 13.27 | 12.95 | 13.16 | 13.16 | -0.15% | 12,712,950 |
| Feb 9, 2026 | 13.03 | 13.48 | 12.93 | 13.18 | 13.18 | 2.97% | 17,399,290 |
| Feb 6, 2026 | 12.91 | 13.02 | 12.64 | 12.80 | 12.80 | -1.46% | 17,500,150 |
| Feb 5, 2026 | 12.82 | 13.32 | 12.72 | 12.99 | 12.99 | 1.25% | 31,769,640 |
| Feb 4, 2026 | 12.55 | 12.85 | 12.44 | 12.83 | 12.83 | 1.83% | 19,022,870 |
| Feb 3, 2026 | 11.80 | 12.63 | 11.78 | 12.60 | 12.60 | 7.51% | 28,686,050 |
| Feb 2, 2026 | 12.30 | 12.42 | 11.70 | 11.72 | 11.72 | -5.56% | 26,153,730 |
| Jan 30, 2026 | 12.50 | 12.90 | 12.21 | 12.41 | 12.41 | -1.43% | 18,598,479 |
| Jan 29, 2026 | 12.79 | 12.97 | 12.48 | 12.59 | 12.59 | -0.16% | 15,534,498 |
| Jan 28, 2026 | 12.56 | 12.82 | 12.30 | 12.61 | 12.61 | 0.08% | 22,943,280 |
| Jan 27, 2026 | 12.82 | 12.99 | 12.51 | 12.60 | 12.60 | -1.49% | 21,539,850 |
| Jan 26, 2026 | 12.63 | 12.98 | 12.62 | 12.79 | 12.79 | 1.27% | 20,279,700 |
| Jan 23, 2026 | 12.43 | 12.86 | 12.41 | 12.63 | 12.63 | 2.27% | 30,881,020 |
| Jan 22, 2026 | 12.58 | 12.65 | 12.27 | 12.35 | 12.35 | -1.44% | 22,009,133 |
| Jan 21, 2026 | 12.86 | 12.88 | 12.43 | 12.53 | 12.53 | -2.49% | 23,152,780 |
| Jan 20, 2026 | 12.47 | 12.96 | 12.36 | 12.85 | 12.85 | 3.21% | 36,977,350 |
| Jan 19, 2026 | 12.38 | 12.55 | 12.33 | 12.45 | 12.45 | 0.16% | 14,813,240 |
| Jan 16, 2026 | 12.37 | 12.70 | 12.29 | 12.43 | 12.43 | 0.49% | 13,810,610 |
| Jan 15, 2026 | 12.15 | 12.48 | 12.08 | 12.37 | 12.37 | 1.14% | 16,320,932 |
| Jan 14, 2026 | 12.16 | 12.39 | 12.03 | 12.23 | 12.23 | 0.16% | 24,324,810 |
| Jan 13, 2026 | 12.43 | 12.74 | 12.03 | 12.21 | 12.21 | -2.40% | 32,660,887 |
| Jan 12, 2026 | 12.40 | 12.58 | 12.36 | 12.51 | 12.51 | 0.32% | 17,597,080 |
| Jan 9, 2026 | 12.14 | 12.74 | 12.14 | 12.47 | 12.47 | 3.23% | 30,790,640 |
| Jan 8, 2026 | 12.20 | 12.27 | 11.99 | 12.08 | 12.08 | -1.63% | 21,458,100 |
| Jan 7, 2026 | 12.40 | 12.54 | 12.25 | 12.28 | 12.28 | -1.37% | 21,556,110 |
| Jan 6, 2026 | 12.24 | 12.50 | 12.02 | 12.45 | 12.45 | 1.47% | 27,109,570 |
| Jan 5, 2026 | 11.93 | 12.35 | 11.84 | 12.27 | 12.27 | 2.51% | 41,814,130 |
| Dec 31, 2025 | 11.88 | 12.05 | 11.83 | 11.97 | 11.97 | 0.34% | 18,080,850 |
| Dec 30, 2025 | 11.49 | 12.19 | 11.44 | 11.93 | 11.93 | 3.47% | 31,003,540 |
| Dec 29, 2025 | 11.87 | 11.88 | 11.50 | 11.53 | 11.53 | - | 29,539,570 |
| Dec 26, 2025 | 11.06 | 11.66 | 11.04 | 11.53 | 11.53 | 3.87% | 44,632,220 |
| Dec 25, 2025 | 11.10 | 11.26 | 10.94 | 11.10 | 11.10 | 0.54% | 19,671,885 |
| Dec 24, 2025 | 10.91 | 11.08 | 10.90 | 11.04 | 11.04 | 0.64% | 13,382,602 |
| Dec 23, 2025 | 11.14 | 11.17 | 10.92 | 10.97 | 10.97 | -1.35% | 14,166,624 |
| Dec 22, 2025 | 11.40 | 11.41 | 11.08 | 11.12 | 11.12 | -2.63% | 23,401,155 |
| Dec 19, 2025 | 11.12 | 11.51 | 11.12 | 11.42 | 11.42 | 2.70% | 23,429,600 |
| Dec 18, 2025 | 11.18 | 11.54 | 11.12 | 11.12 | 11.12 | -1.24% | 20,030,360 |
| Dec 17, 2025 | 10.74 | 11.30 | 10.74 | 11.26 | 11.26 | 4.94% | 44,313,490 |
| Dec 16, 2025 | 10.87 | 10.90 | 10.51 | 10.73 | 10.73 | -1.56% | 19,201,040 |
| Dec 15, 2025 | 10.98 | 11.07 | 10.89 | 10.90 | 10.90 | -1.27% | 13,009,000 |
| Dec 12, 2025 | 10.80 | 11.20 | 10.73 | 11.04 | 11.04 | 2.32% | 24,797,650 |
| Dec 11, 2025 | 11.12 | 11.21 | 10.73 | 10.79 | 10.79 | -3.32% | 24,180,280 |
| Dec 10, 2025 | 10.71 | 11.17 | 10.63 | 11.16 | 11.16 | 4.20% | 42,257,410 |
| Dec 9, 2025 | 10.71 | 10.96 | 10.67 | 10.71 | 10.71 | -0.37% | 17,842,340 |
| Dec 8, 2025 | 10.86 | 10.92 | 10.62 | 10.75 | 10.75 | -1.01% | 20,607,710 |
| Dec 5, 2025 | 10.59 | 10.94 | 10.57 | 10.86 | 10.86 | 1.97% | 23,624,240 |
| Dec 4, 2025 | 10.56 | 10.77 | 10.40 | 10.65 | 10.65 | 1.14% | 17,770,680 |
| Dec 3, 2025 | 10.38 | 10.62 | 10.36 | 10.53 | 10.53 | 1.45% | 19,377,660 |
| Dec 2, 2025 | 10.38 | 10.50 | 10.35 | 10.38 | 10.38 | -0.76% | 9,540,800 |
| Dec 1, 2025 | 10.35 | 10.48 | 10.26 | 10.46 | 10.46 | 0.97% | 15,648,460 |
| Nov 28, 2025 | 10.29 | 10.39 | 10.25 | 10.36 | 10.36 | 0.29% | 10,696,460 |
| Nov 27, 2025 | 10.51 | 10.55 | 10.27 | 10.33 | 10.33 | -2.18% | 20,955,521 |