Shenzhen - Delayed Quote CNY

Shantui Construction Machinery Co., Ltd. (000680.SZ)

9.21
-0.02
(-0.22%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 20259.149.319.169.219.2112,187,037
May 12, 20259.259.299.099.239.2314,959,148
May 9, 20259.149.219.079.149.1414,302,791
May 8, 20258.929.138.829.109.1019,079,619
May 7, 20258.909.108.838.888.8823,407,747
May 6, 20258.808.848.648.798.7923,198,068
Apr 30, 20258.909.058.508.718.7141,457,606
Apr 29, 20259.049.148.989.069.0613,458,710
Apr 28, 20259.179.319.019.049.0414,966,191
Apr 25, 20259.169.239.079.199.1913,941,375
Apr 24, 20259.429.469.059.169.1636,312,421
Apr 23, 20259.489.739.379.419.4126,709,607
Apr 22, 20259.029.428.949.389.3827,835,801
Apr 21, 20258.659.078.579.039.0324,531,166
Apr 18, 20258.568.808.568.638.6310,302,316
Apr 17, 20258.438.688.418.638.6316,425,193
Apr 16, 20258.638.638.368.428.4217,528,400
Apr 15, 20258.748.798.548.668.6619,589,250
Apr 14, 20258.828.908.608.618.6129,042,653
Apr 11, 20258.418.898.338.748.7451,268,639
Apr 10, 20258.188.558.188.438.4332,998,839
Apr 9, 20257.688.087.367.997.9927,928,057
Apr 8, 20257.617.847.427.827.8232,014,486
Apr 7, 20258.078.137.827.827.8221,864,100
Apr 3, 20258.858.858.588.698.6924,813,773
Apr 2, 20259.119.158.928.948.9426,954,800
Apr 1, 20259.109.239.009.139.1318,198,250
Mar 31, 20259.479.478.999.069.0629,191,430
Mar 28, 20259.489.589.409.499.4915,464,122
Mar 27, 20259.519.539.389.489.4811,328,601
Mar 26, 20259.489.619.459.519.5114,058,119
Mar 25, 20259.699.739.489.529.5217,261,301
Mar 24, 20259.829.899.579.699.6920,294,733
Mar 21, 202510.0210.159.829.829.8221,770,030
Mar 20, 202510.1310.249.9810.0510.0520,766,066
Mar 19, 20259.9810.129.9310.0910.0922,189,671
Mar 18, 202510.0710.109.9310.0110.0121,070,827
Mar 17, 202510.2210.249.9710.0710.0716,845,596
Mar 14, 202510.1210.209.9910.1710.1722,370,329
Mar 13, 202510.3310.3510.0110.0910.0922,937,236
Mar 12, 202510.4510.4810.2510.3310.3321,561,303
Mar 11, 202510.5510.6510.3110.3910.3930,421,383
Mar 10, 202510.6310.9010.4510.7010.7044,590,152
Mar 7, 202510.4810.5910.3510.5410.5436,226,053
Mar 6, 202510.8110.8510.5110.5410.5470,982,750
Mar 5, 202510.1010.7610.0510.7610.7663,002,928
Mar 4, 20259.6710.009.649.789.7827,202,050
Mar 3, 20259.359.959.339.769.7661,162,055
Feb 28, 20259.329.809.319.379.3742,937,425
Feb 27, 20259.449.579.269.419.4137,083,441
Feb 26, 20259.599.799.419.439.4335,416,655
Feb 25, 20259.509.869.419.579.5753,845,096
Feb 24, 20259.269.589.209.529.5240,477,054
Feb 21, 20259.309.359.189.269.2625,392,352
Feb 20, 20259.489.489.279.399.3919,201,550
Feb 19, 20259.449.629.359.489.4826,230,506
Feb 18, 20259.469.549.319.389.3820,640,103
Feb 17, 20259.529.599.259.479.4735,252,089
Feb 14, 20259.739.799.529.589.5823,505,577
Feb 13, 202510.1110.189.719.739.7322,569,514
Feb 12, 20259.6510.069.6510.0110.0136,048,377
Feb 11, 20259.909.979.649.739.7328,886,904
Feb 10, 20259.8010.039.539.929.9255,170,155
Feb 7, 20259.1010.018.969.959.9560,155,938
Feb 6, 20259.729.739.009.239.2361,947,039
Feb 5, 202510.0110.069.679.739.7326,545,782
Jan 27, 20259.7010.159.6810.0310.0333,307,941
Jan 24, 20259.759.859.629.699.6920,712,513
Jan 23, 202510.1810.229.769.779.7731,835,119
Jan 22, 202510.1810.409.9910.1110.1117,773,560
Jan 21, 202510.0510.279.9710.2510.2519,456,733
Jan 20, 202510.0310.3710.0010.0510.0521,711,369
Jan 17, 202510.0110.259.6810.0610.0625,921,070
Jan 16, 202510.3210.379.9810.0910.0923,323,701
Jan 15, 202510.2110.279.769.919.9127,848,747
Jan 14, 20259.4010.299.3510.2110.2147,480,383
Jan 13, 20259.439.779.279.419.4123,480,462
Jan 10, 20259.9610.019.659.689.6822,343,202
Jan 9, 202510.0010.069.719.949.9421,247,293
Jan 8, 2025 0.03 Dividend
Jan 8, 20259.5810.139.4610.0710.0728,875,615
Jan 7, 20259.8110.059.509.709.6728,942,513
Jan 6, 20259.7410.209.749.879.8435,303,671
Jan 3, 20259.5810.209.589.859.8246,341,996
Jan 2, 20259.6810.109.499.589.5536,322,052
Dec 31, 20249.709.849.539.709.6716,877,452
Dec 30, 20249.659.849.599.729.6915,316,142
Dec 27, 20249.519.719.449.669.6315,001,862
Dec 26, 20249.579.679.439.489.4514,279,354
Dec 25, 20249.829.839.519.599.5615,745,958
Dec 24, 20249.759.989.559.829.7922,124,596
Dec 23, 20249.489.929.219.769.7330,878,450
Dec 20, 20249.489.589.219.489.4522,713,953
Dec 19, 20249.569.689.459.549.5114,915,218
Dec 18, 20249.589.809.589.649.6115,849,516
Dec 17, 20249.469.789.469.639.6023,166,329
Dec 16, 20249.649.729.279.469.4336,294,562
Dec 13, 202410.0910.099.739.779.7432,083,680
Dec 12, 20249.7410.009.729.879.8426,684,822
Dec 11, 20249.9910.049.639.749.7135,278,313
Dec 10, 202410.3810.409.9910.0310.0022,054,689
Dec 9, 202410.2010.2610.0310.1010.0715,009,046
Dec 6, 202410.2110.3010.1310.2510.2212,749,594
Dec 5, 202410.3210.3310.0310.2110.1822,784,611
Dec 4, 202410.6610.7510.2810.4010.3724,318,623
Dec 3, 202410.4210.7210.4010.6510.6224,479,572
Dec 2, 202410.3810.6610.3110.4210.3924,382,433
Nov 29, 202410.3510.5410.1510.4310.4025,974,599
Nov 28, 202410.9010.9510.3510.3910.3627,471,618
Nov 27, 202410.0610.839.9810.7910.7640,898,488
Nov 26, 202410.4110.5410.0810.1410.1131,452,586
Nov 25, 202410.3010.7810.1510.5510.5249,253,919
Nov 22, 20249.8810.559.8510.1010.0762,571,107
Nov 21, 20249.639.939.509.909.8733,752,139
Nov 20, 20249.5510.049.499.779.7449,821,218
Nov 19, 20249.159.529.099.509.4739,462,718
Nov 18, 20249.049.529.029.129.0938,542,731
Nov 15, 20249.129.379.029.049.0124,872,291
Nov 14, 20249.119.409.079.219.1834,191,128
Nov 13, 20249.359.759.029.179.1451,742,687
Nov 12, 202410.3210.409.229.329.2993,650,142
Nov 11, 20249.589.909.559.819.7832,620,296
Nov 8, 20249.479.699.409.529.4932,929,730
Nov 7, 20249.199.529.059.479.4436,232,530
Nov 6, 20249.8010.159.259.329.2963,972,017
Nov 5, 20249.7510.009.449.889.8554,574,081
Nov 4, 20249.779.829.489.789.7555,361,914
Nov 1, 20249.009.778.759.669.6383,350,125
Oct 31, 20248.509.068.238.938.9067,690,225
Oct 30, 20248.258.498.228.408.3733,629,424
Oct 29, 20248.398.538.238.248.2132,727,769
Oct 28, 20248.138.428.038.398.3638,645,232
Oct 25, 20247.688.307.688.238.2071,816,166
Oct 24, 20247.687.687.537.607.5817,830,362
Oct 23, 20247.777.797.637.687.6627,085,663
Oct 22, 20247.677.867.637.767.7425,516,003
Oct 21, 20247.757.817.557.677.6524,735,786
Oct 18, 20247.487.817.437.697.6730,064,787
Oct 17, 20247.687.807.467.517.4926,605,547
Oct 16, 20247.507.677.497.617.5917,375,759
Oct 15, 20247.937.937.617.617.5926,137,090
Oct 14, 20247.788.007.747.997.9724,737,989
Oct 11, 20248.008.007.627.717.6923,120,329
Oct 10, 20247.738.217.738.007.9845,842,495
Oct 9, 20248.178.177.717.737.7146,711,564
Oct 8, 20249.219.217.978.338.3079,641,099
Sep 30, 20247.958.487.798.398.3659,559,295
Sep 27, 20247.718.027.557.827.8045,849,246
Sep 26, 20247.397.647.357.647.6226,699,938
Sep 25, 20247.607.697.367.427.4038,232,096
Sep 24, 20247.147.617.147.587.5636,741,954
Sep 23, 20247.127.297.127.147.1214,137,710
Sep 20, 20247.257.307.097.197.1720,623,460
Sep 19, 20247.187.307.077.307.2828,839,014
Sep 18, 20246.787.246.767.177.1537,250,306
Sep 13, 20246.666.836.616.736.7114,243,045
Sep 12, 20246.756.926.686.696.6712,741,108
Sep 11, 20246.606.856.536.726.7016,314,450
Sep 10, 20246.536.686.506.646.6215,265,175
Sep 9, 20246.626.636.416.476.4514,078,080
Sep 6, 20246.676.786.656.666.6415,020,908
Sep 5, 20246.636.726.616.656.639,694,524
Sep 4, 20246.766.776.526.666.6416,933,000
Sep 3, 20246.696.856.646.826.8016,450,825
Sep 2, 20246.786.926.696.706.6817,642,530
Aug 30, 20246.586.936.316.816.7928,159,580
Aug 29, 20246.506.656.476.616.5911,449,955
Aug 28, 20246.516.696.486.546.5213,614,657
Aug 27, 20246.846.866.566.596.5719,959,200
Aug 26, 20246.796.986.706.866.8423,425,480
Aug 23, 20246.596.876.426.846.8239,916,510
Aug 22, 20246.516.526.426.476.458,532,800
Aug 21, 20246.496.546.396.516.498,889,063
Aug 20, 20246.666.686.466.496.4714,164,519
Aug 19, 20246.446.696.426.676.6516,214,974
Aug 16, 20246.656.666.456.476.4511,879,086
Aug 15, 20246.506.696.456.596.5715,931,640
Aug 14, 20246.656.686.516.526.5010,086,611
Aug 13, 20246.686.786.566.656.6312,412,478
Aug 12, 20246.696.776.636.696.679,549,501
Aug 9, 20246.746.916.696.696.6716,016,577
Aug 8, 20246.786.806.646.716.6913,541,600
Aug 7, 20246.846.926.766.816.7916,369,793
Aug 6, 20246.907.046.746.866.8415,353,256
Aug 5, 20246.847.026.776.836.8126,602,000
Aug 2, 20246.876.966.796.856.8318,252,200
Aug 1, 20247.147.166.886.896.8731,019,141
Jul 31, 20246.687.316.607.147.1240,339,923
Jul 30, 20246.606.776.506.686.6623,388,901
Jul 29, 20246.826.936.586.646.6222,820,309
Jul 26, 20246.636.826.606.716.6930,663,562
Jul 25, 20246.446.656.316.626.6035,582,800
Jul 24, 20246.716.806.476.496.4733,224,726
Jul 23, 20246.857.026.736.746.7232,190,941
Jul 22, 20247.127.146.646.876.8562,787,292
Jul 19, 20247.097.247.027.157.1320,320,166
Jul 18, 20247.157.357.027.167.1431,355,478
Jul 17, 20247.607.627.147.187.1644,731,594
Jul 16, 20247.968.017.617.657.6335,794,878
Jul 15, 20247.808.357.708.007.9827,582,578
Jul 12, 20248.158.237.818.007.9826,420,672
Jul 11, 20247.958.297.908.158.1227,352,710
Jul 10, 20247.808.027.727.937.9126,841,143
Jul 9, 20247.797.987.527.817.7949,162,456
Jul 8, 20248.368.367.787.867.8429,668,771
Jul 5, 20248.378.427.948.398.3642,542,047
Jul 4, 20248.368.678.358.438.4022,231,313
Jul 3, 20248.668.788.358.418.3827,536,786
Jul 2, 20249.429.428.518.798.7655,978,007
Jul 1, 20249.259.499.109.459.4226,720,641
Jun 28, 20248.759.338.759.279.2428,938,342
Jun 27, 20249.009.068.738.788.7522,123,055
Jun 26, 20249.019.158.819.069.0325,901,634
Jun 25, 2024 0.15 Dividend
Jun 25, 20249.029.188.798.978.9431,075,305
Jun 24, 20248.799.298.749.178.9946,224,237
Jun 21, 20248.618.958.528.918.7440,089,941
Jun 20, 20248.588.938.408.668.4931,426,759
Jun 19, 20248.688.788.488.628.4532,037,827
Jun 18, 20247.958.807.938.698.5244,810,985
Jun 17, 20248.268.377.928.017.8526,632,164
Jun 14, 20248.238.488.168.328.1623,263,180
Jun 13, 20248.578.598.228.268.1038,105,525
Jun 12, 20247.818.607.788.608.4347,825,093
Jun 11, 20247.997.997.667.827.6722,000,433
Jun 7, 20248.148.307.978.047.8820,796,111
Jun 6, 20248.058.187.908.027.8622,238,131
Jun 5, 20248.658.658.088.087.9227,902,831
Jun 4, 20248.278.748.168.678.5033,096,072
Jun 3, 20248.158.468.138.278.1119,189,492
May 31, 20248.228.538.108.157.9921,416,872
May 30, 20248.198.268.128.178.0110,605,085
May 29, 20248.278.348.158.238.0716,396,061
May 28, 20248.658.708.288.298.1327,652,136
May 27, 20248.408.788.218.708.5338,334,536
May 24, 20248.118.538.078.408.2433,382,412
May 23, 20248.208.238.008.117.9516,935,890
May 22, 20248.358.378.208.228.0616,235,526
May 21, 20248.478.528.308.388.2215,441,088
May 20, 20248.468.568.288.468.3022,540,366
May 17, 20248.568.678.318.478.3123,991,939
May 16, 20248.748.788.498.638.4625,074,838
May 15, 20248.848.928.718.768.5915,036,705
May 14, 20249.089.168.828.878.7026,296,283
May 13, 20248.879.078.689.058.8732,885,832

Related Tickers

BKA.SI Sin Heng Heavy Machinery Limited
0.6250
0.00%
 
000425.SZ XCMG Construction Machinery Co., Ltd.
9.08
+0.67%
 
600066.SS YUTONG BUS
26.68
+0.91%
 
0631.HK SANY INT'L
5.940
+2.95%
 
3808.HK Sinotruk (Hong Kong) Limited
19.160
-0.31%