600031.SS - Sany Heavy Industry Co., Ltd

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20189.279.619.259.609.60144,342,816
Jan 15, 20189.309.439.109.219.21127,559,158
Jan 12, 20189.239.479.169.349.34121,803,938
Jan 11, 20189.689.699.269.389.38160,288,232
Jan 10, 20189.709.809.519.759.75124,776,396
Jan 09, 20189.839.959.629.759.75135,993,116
Jan 08, 20189.6310.029.639.889.88204,204,306
Jan 05, 20189.429.789.389.599.59195,838,891
Jan 04, 20189.469.549.349.449.44121,863,782
Jan 03, 20189.459.589.389.479.47145,244,375
Jan 02, 20189.079.689.079.489.48228,453,396
Dec 29, 20178.999.128.969.079.07103,097,875
Dec 28, 20178.989.288.819.089.08219,009,152
Dec 27, 20178.999.098.838.928.92183,123,308
Dec 26, 20178.549.208.469.089.08268,380,429
Dec 25, 20178.578.808.328.468.46151,331,627
Dec 22, 20178.398.478.308.328.3244,814,191
Dec 21, 20178.178.468.148.358.3567,134,989
Dec 20, 20178.528.538.208.228.22104,183,762
Dec 19, 20178.528.568.418.528.5261,836,020
Dec 18, 20178.418.548.358.528.5266,923,034
Dec 15, 20178.478.588.318.458.4577,809,529
Dec 14, 20178.438.668.398.528.5281,094,467
Dec 13, 20178.498.508.308.478.47107,395,916
Dec 12, 20178.798.878.538.558.5587,464,625
Dec 11, 20178.618.798.548.788.7886,300,778
Dec 08, 20178.818.818.528.638.63137,329,099
Dec 07, 20179.039.158.808.888.8895,088,477
Dec 06, 20178.939.118.739.089.08124,427,928
Dec 05, 20178.929.208.879.009.00199,939,861
Dec 04, 20179.029.108.759.019.01117,720,809
Dec 01, 20179.049.138.889.079.07111,425,805
Nov 30, 20179.089.138.859.019.01166,327,017
Nov 29, 20178.479.178.399.129.12209,562,351
Nov 28, 20178.298.498.228.458.4572,078,297
Nov 27, 20178.388.408.168.288.2890,525,987
Nov 24, 20178.408.488.168.448.44129,615,458
Nov 23, 20178.709.028.468.538.53213,841,720
Nov 22, 20178.828.828.618.708.70253,927,071
Nov 21, 20178.819.008.728.998.99181,725,497
Nov 20, 20178.578.938.538.868.86156,172,529
Nov 17, 20178.498.888.368.708.70196,374,942
Nov 16, 20178.358.548.338.428.4281,490,860
Nov 15, 20178.508.538.318.358.3587,616,993
Nov 14, 20178.658.708.418.588.58115,687,514
Nov 13, 20178.518.858.358.708.70192,434,767
Nov 10, 20178.108.558.048.518.51216,880,313
Nov 09, 20178.058.227.928.098.09106,923,888
Nov 08, 20177.908.167.878.048.04144,286,781
Nov 07, 20177.807.997.787.897.8967,934,869
Nov 06, 20177.837.837.717.807.8040,421,619
Nov 03, 20177.847.887.657.867.8676,006,305
Nov 02, 20178.108.157.827.847.8493,046,152
Nov 01, 20178.208.368.158.188.1859,542,097
Oct 31, 20178.278.288.108.208.2046,651,817
Oct 30, 20178.248.358.038.278.2771,109,225
Oct 27, 20178.308.438.208.238.2367,429,991
Oct 26, 20178.138.378.108.328.32109,540,409
Oct 25, 20177.958.187.908.158.1583,227,554
Oct 24, 20177.847.977.847.887.8828,130,378
Oct 24, 20170.02 Dividend
Oct 23, 20177.897.917.777.827.8033,160,139
Oct 20, 20177.787.897.767.877.8528,697,927
Oct 19, 20177.977.987.807.817.7929,411,476
Oct 18, 20177.917.997.857.977.9542,258,710
Oct 17, 20178.008.207.897.917.8987,860,585
Oct 16, 20177.927.937.787.877.8541,393,865
Oct 13, 20177.807.967.787.907.8862,934,292
Oct 12, 20177.777.857.737.817.7937,361,239
Oct 11, 20177.797.807.747.767.7429,982,381
Oct 10, 20177.767.807.707.797.7739,993,331
Oct 09, 20177.657.797.657.777.7558,945,312
Sep 29, 20177.517.687.517.657.6341,648,519
Sep 28, 20177.557.587.487.487.4635,246,564
Sep 27, 20177.337.577.277.557.5365,194,282
Sep 26, 20177.327.387.287.357.3333,593,112
Sep 25, 20177.447.457.307.327.3050,556,006
Sep 22, 20177.657.657.427.467.4461,103,264
Sep 21, 20177.727.727.637.637.6142,325,724
Sep 20, 20177.787.787.677.727.7037,854,345
Sep 19, 20177.827.837.727.757.7334,284,131
Sep 18, 20177.697.817.697.807.7837,053,464
Sep 15, 20177.767.777.667.697.6731,426,218
Sep 14, 20177.817.867.717.757.7339,759,848
Sep 13, 20177.637.857.627.807.7876,903,646
Sep 12, 20177.707.717.607.657.6364,640,752
Sep 11, 20177.787.787.657.707.6870,257,494
Sep 08, 20177.847.907.777.807.7847,093,520
Sep 07, 20177.787.917.757.837.8164,212,380
Sep 06, 20177.757.827.707.787.7660,655,755
Sep 05, 20177.767.827.707.797.7765,690,356
Sep 04, 20177.777.797.687.767.7485,030,068
Sep 01, 20177.827.837.727.787.76101,583,876
Aug 31, 20178.068.067.677.837.81161,119,587
Aug 30, 20177.908.177.658.058.03251,760,756
Aug 29, 20178.488.528.398.508.4850,058,788
Aug 28, 20178.278.598.258.488.4674,173,794
Aug 25, 20178.108.288.108.268.2445,123,233
Aug 24, 20178.118.188.068.108.0822,306,985
Aug 24, 20170.01 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...