Shanghai - Delayed Quote CNY

SANY HEAVY INDUS (600031.SS)

Compare
16.21
+0.29
+(1.82%)
At close: January 21 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202516.0516.2315.8816.2116.2162,923,909
Jan 20, 202515.5016.0615.5015.9215.9296,335,638
Jan 17, 202515.4915.5415.3115.4215.4242,641,335
Jan 16, 202515.4915.8015.4415.5415.5454,222,815
Jan 15, 202515.8015.8015.3815.4015.4054,338,911
Jan 14, 202515.3115.8515.3015.8015.8059,031,254
Jan 13, 202515.3915.7015.2315.3115.3138,431,812
Jan 10, 202515.4215.7115.3815.4415.4446,771,260
Jan 9, 202515.5115.5615.3215.3715.3735,777,655
Jan 8, 202515.5715.7115.2615.5715.5757,335,464
Jan 7, 202515.5915.6415.4315.5215.5239,368,219
Jan 6, 202515.6015.7115.4215.5815.5845,487,382
Jan 3, 202515.8516.0015.5515.6015.6053,403,371
Jan 2, 202516.4816.4815.6915.7715.7785,389,428
Dec 31, 202416.6616.7516.4816.4816.4851,515,564
Dec 30, 202416.6016.7416.5516.6816.6841,851,828
Dec 27, 202416.7116.7716.5816.6316.6342,368,888
Dec 26, 202416.3616.7216.3516.7016.7059,492,658
Dec 25, 202416.4216.4816.3116.4016.4028,388,364
Dec 24, 202416.3116.4816.2716.4116.4135,751,833
Dec 23, 202416.0916.5016.0816.3216.3272,656,494
Dec 20, 202416.4916.5216.1016.1216.1275,434,264
Dec 19, 202416.3616.5216.2016.4916.4935,376,226
Dec 18, 202416.5216.7216.4016.4816.4849,248,364
Dec 17, 202416.4016.6516.3516.5016.5043,731,050
Dec 16, 202416.5716.6716.3316.3816.3849,887,568
Dec 13, 202416.9916.9916.5316.5616.5679,609,072
Dec 12, 202416.9117.0416.8317.0217.0251,395,178
Dec 11, 202416.9217.0016.8516.9616.9641,688,431
Dec 10, 202417.2517.3816.8916.9116.9179,197,273
Dec 9, 202416.9017.0216.7616.8616.8648,258,451
Dec 6, 202416.8217.0016.7616.8916.8953,451,270
Dec 5, 202416.8816.9216.6816.8216.8252,698,988
Dec 4, 202417.0317.1316.8516.9116.9150,393,803
Dec 3, 202417.3517.3916.8517.0917.0994,928,398
Dec 2, 202417.5717.5817.2417.3417.3480,564,837
Nov 29, 202417.3317.6517.2517.4817.4859,049,392
Nov 28, 202417.4017.4517.1317.2917.2942,968,015
Nov 27, 202417.0717.3716.9717.3617.3640,557,150
Nov 26, 202417.1617.2316.9917.0517.0532,494,779
Nov 25, 202417.2817.7017.0217.1217.1250,761,673
Nov 22, 202417.7417.8517.2717.2817.2853,395,834
Nov 21, 202417.8017.9117.6517.7417.7434,033,286
Nov 20, 202417.8917.9217.7417.8517.8535,908,539
Nov 19, 202417.7617.9617.6217.8917.8950,131,509
Nov 18, 202418.2418.3817.7317.8317.8390,445,256
Nov 15, 202418.4418.7018.2118.2318.2362,697,956
Nov 14, 202418.5718.8618.3618.5018.5093,773,713
Nov 13, 202418.1918.5818.1918.5318.5371,848,122
Nov 12, 202418.6018.8318.1718.2518.2577,293,900
Nov 11, 202418.5018.5918.1018.5818.5881,157,998
Nov 8, 202418.9119.0418.4018.5018.50100,975,064
Nov 7, 202418.4218.8418.3618.8418.8482,143,603
Nov 6, 202418.8719.1218.4618.5418.54107,059,516
Nov 5, 202418.8418.9018.5118.8418.84101,137,164
Nov 4, 202418.8018.8718.4618.8118.8180,037,407
Nov 1, 202418.2118.9418.1018.7418.74145,869,104
Oct 31, 202417.6618.5617.6618.2518.25152,303,103
Oct 30, 202417.5617.9517.5117.5117.5150,897,461
Oct 29, 202417.9017.9517.5317.6617.6658,291,083
Oct 28, 202417.4517.8417.2817.8217.8281,314,000
Oct 25, 202417.4617.7117.3817.4517.4568,119,207
Oct 24, 202417.6117.6117.2617.4417.4463,687,039
Oct 23, 202417.8117.8717.6517.7017.7068,261,069
Oct 22, 202417.7517.9717.6217.8017.8070,570,012
Oct 21, 202418.0018.1517.6117.7617.7684,967,655
Oct 18, 202417.6618.2517.5518.0018.00104,473,260
Oct 17, 202418.1518.3217.6817.7317.7374,798,500
Oct 16, 202418.0818.4318.0218.1718.1762,869,312
Oct 15, 202418.6718.7518.2618.2818.2871,140,392
Oct 14, 202418.0018.6618.0018.6618.66122,966,143
Oct 11, 202418.4018.5217.7517.9117.9184,415,882
Oct 10, 202417.9319.1017.9318.5818.58136,630,023
Oct 9, 202419.0819.0817.9317.9317.93197,425,740
Oct 8, 202420.7620.7619.0019.4219.42254,251,412
Sep 30, 202418.4219.2018.0218.8818.88248,847,666
Sep 27, 202417.4917.9317.3317.8217.8285,241,840
Sep 26, 202416.7017.1916.6217.1917.1971,427,010
Sep 25, 202416.8617.1816.6316.7016.7071,991,492
Sep 24, 202416.3716.7116.0916.6716.6768,534,629
Sep 23, 202415.8416.3115.8316.2416.2450,809,804
Sep 20, 202415.7315.9515.5615.8515.8539,899,179
Sep 19, 202415.8316.1715.6415.6815.6861,449,559
Sep 18, 202415.2315.9015.2015.8415.8453,442,642
Sep 13, 202415.5315.5915.2315.2815.2836,196,575
Sep 12, 202415.5015.7915.4315.5015.5026,482,071
Sep 11, 202415.2015.6015.1515.5715.5734,597,922
Sep 10, 202415.4315.4315.0715.2915.2943,570,502
Sep 9, 202415.7715.7715.1615.2415.2488,776,793
Sep 6, 202416.4816.5916.1216.1316.1331,538,250
Sep 5, 202416.3616.4816.2316.4316.4326,349,799
Sep 4, 202416.4516.4516.1816.3516.3527,579,853
Sep 3, 202416.3116.4816.2116.3816.3829,135,801
Sep 2, 202416.1616.5816.1216.3116.3162,936,987
Aug 30, 202415.7616.2515.3516.1216.1273,371,874
Aug 29, 202416.0616.1215.8815.8815.8842,778,804
Aug 28, 202416.0416.2015.9416.1216.1226,094,380
Aug 27, 202416.0716.0915.8816.0516.0530,961,294
Aug 26, 202415.9716.1315.6716.0116.0135,218,622
Aug 23, 202415.5816.0015.5215.9515.9540,534,563
Aug 22, 202415.5915.6715.4115.5515.5526,269,444
Aug 21, 202415.5815.7015.5315.6315.6320,314,571
Aug 20, 202415.6015.7015.4815.6315.6323,437,454
Aug 19, 202415.2615.6915.2215.6215.6230,393,946
Aug 16, 202415.3215.3915.2215.2915.2916,075,015
Aug 15, 202414.9315.3914.8515.3115.3133,408,409
Aug 14, 202415.2515.2814.9714.9914.9929,145,751
Aug 13, 202415.3615.4115.1115.2615.2627,181,747
Aug 12, 202415.4015.4815.2215.3415.3416,173,550
Aug 9, 202415.3615.8215.3315.4115.4142,385,759
Aug 8, 202415.2515.3915.1315.2915.2920,281,814
Aug 7, 202415.4515.6915.2715.3015.3026,443,901
Aug 6, 202415.5015.6515.2015.4615.4629,926,759
Aug 5, 202415.6215.8015.3115.4215.4232,018,950
Aug 2, 202415.7015.8715.6115.6515.6521,598,620
Aug 1, 202416.0916.1015.7715.7815.7835,275,919
Jul 31, 202415.6116.1915.5316.1516.1539,738,255
Jul 30, 202415.5815.6415.4615.6115.6123,806,161
Jul 29, 202415.9816.0715.5815.6115.6130,839,833
Jul 26, 202415.7716.2515.7215.9915.9934,071,464
Jul 25, 202415.9816.1015.6515.7015.7032,850,243
Jul 24, 202415.9716.2115.7415.9815.9831,557,636
Jul 23, 202416.1816.2516.0016.0016.0023,532,355
Jul 22, 202416.3416.4216.1316.2716.2737,314,751
Jul 19, 202416.3016.4516.2116.4016.4046,564,996
Jul 18, 202416.0316.3815.9516.3416.3440,107,700
Jul 17, 202416.2216.2515.8416.0616.0639,290,233
Jul 16, 202416.2916.3616.0516.2616.2629,406,854
Jul 15, 202416.1616.4816.1016.2916.2930,985,931
Jul 12, 202416.3116.3916.1716.3016.3033,241,150
Jul 11, 202415.6016.3315.6016.3216.3268,396,965
Jul 10, 202415.1615.5615.1615.5215.5245,656,949
Jul 9, 202415.4115.4714.8815.3015.3077,377,081
Jul 8, 202415.9115.9615.5115.5615.5629,046,359
Jul 5, 202415.6215.6215.6215.6215.62-
Jul 4, 202415.6115.8515.5215.6215.6231,743,850
Jul 3, 202415.5615.7015.4515.6015.6040,054,698
Jul 2, 202416.3816.3815.5015.6515.65102,185,262
Jul 1, 202416.4616.6016.2716.4316.4338,005,800
Jun 28, 202416.2016.6216.1216.5016.5050,214,286
Jun 27, 202416.3916.4816.2616.2616.2651,079,976
Jun 26, 202416.3816.4716.1716.4116.4166,945,183
Jun 25, 202416.0016.5516.0016.3616.36104,562,752
Jun 24, 202415.9416.2015.8715.9815.9854,457,095
Jun 21, 2024 0.22 Dividend
Jun 21, 202415.5516.0815.4915.9415.9461,921,825
Jun 20, 202415.8016.1015.6215.7115.4943,124,485
Jun 19, 202415.9516.0015.7015.8215.6041,276,508
Jun 18, 202415.6416.1915.4216.0215.8059,117,403
Jun 17, 202415.6315.7215.5515.6415.4229,851,371
Jun 14, 202415.5115.7515.4615.6815.4637,437,772
Jun 13, 202415.9916.0115.5115.5715.3567,873,289
Jun 12, 202415.8816.1515.7716.0715.8456,396,265
Jun 11, 202416.1816.1815.7515.9315.7144,059,012
Jun 7, 202416.1916.5316.0816.1715.9476,649,606
Jun 6, 202415.9016.3015.8616.1615.9371,062,807
Jun 5, 202415.9115.9715.7215.7715.5537,007,552
Jun 4, 202415.9116.0515.8615.9115.6944,774,500
Jun 3, 202416.1816.2515.8115.9115.6965,521,209
May 31, 202416.3016.4716.1716.1815.9537,548,674
May 30, 202416.2616.3816.0916.2316.0038,578,093
May 29, 202416.4616.5016.2016.2816.0548,473,186
May 28, 202417.0317.0516.4116.4616.2379,706,376
May 27, 202416.8317.1316.8017.0316.7949,035,203
May 24, 202416.7117.0316.6416.8316.5957,670,765
May 23, 202416.9316.9716.6316.7116.4842,870,671
May 22, 202416.9217.0316.7616.9316.6942,968,057
May 21, 202416.9117.0316.8516.9216.6833,903,962
May 20, 202417.0317.0516.7016.9116.6757,955,280
May 17, 202416.9717.0716.5717.0516.8174,997,297
May 16, 202416.8517.2016.6317.0216.7882,138,296
May 15, 202416.9317.0716.7716.8016.5647,890,750
May 14, 202417.3617.4916.8416.9316.6996,223,843
May 13, 202417.2517.5717.1117.3717.1357,133,153
May 10, 202417.5017.5217.2217.3917.1556,753,617
May 9, 202416.7317.4716.6717.4617.22125,187,883
May 8, 202416.8516.9116.6116.6616.4344,959,408
May 7, 202416.8517.0416.8116.8716.6353,105,479
May 6, 202416.5417.0016.4816.9316.69130,669,016
Apr 30, 202416.0716.4915.9116.3116.0876,760,640
Apr 29, 202416.0516.1715.8716.1215.8976,869,206
Apr 26, 202415.3616.1015.3116.0415.82113,685,271
Apr 25, 202415.4015.6215.3415.3615.1438,612,270
Apr 24, 202415.1515.4715.1515.4415.2271,878,042
Apr 23, 202415.2315.3814.8414.9514.7469,032,042
Apr 22, 202415.7515.7615.2415.3315.1267,539,535
Apr 19, 202415.6715.9615.6115.7515.5354,593,035
Apr 18, 202415.9316.1315.6915.7315.5195,178,152
Apr 17, 202415.3016.1515.1816.1115.88139,123,399
Apr 16, 202415.7215.7815.2815.3115.1091,046,636
Apr 15, 202415.5616.0615.5215.8315.61104,531,709
Apr 12, 202416.0016.0515.5515.6215.4094,294,366
Apr 11, 202415.3616.1915.2715.9515.73168,788,168
Apr 10, 202415.1015.5515.1015.3715.15116,868,962
Apr 9, 202415.0215.3515.0015.0614.8572,105,697
Apr 8, 202414.7615.1914.6515.0814.8784,331,594
Apr 3, 202414.9014.9214.7614.8314.6242,221,877
Apr 2, 202414.9615.2814.8714.9314.7277,658,507
Apr 1, 202414.6515.0014.6114.9814.77106,193,654
Mar 29, 202414.4614.6614.4514.5814.3824,684,571
Mar 28, 202414.5014.6414.3614.4514.2572,334,906
Mar 27, 202414.7014.8814.5614.5814.3887,172,427
Mar 26, 202414.6214.8314.4514.7514.54107,149,541
Mar 25, 202414.2914.9214.2514.6114.41206,646,346
Mar 22, 202414.0314.0713.8413.9513.7547,158,230
Mar 21, 202414.0714.1314.0014.0713.8741,376,233
Mar 20, 202414.1514.1713.9714.0813.8846,676,873
Mar 19, 202413.9514.2513.9114.1513.9599,059,141
Mar 18, 202413.8013.9813.6813.9713.7766,361,287
Mar 15, 202413.8413.8713.6613.8013.6154,185,980
Mar 14, 202413.9114.0813.8113.8813.6954,946,007
Mar 13, 202414.1014.1013.9113.9213.7360,609,436
Mar 12, 202413.9414.1513.8214.1113.9184,828,697
Mar 11, 202413.9513.9613.8613.9513.7558,082,683
Mar 8, 202414.0214.1413.8713.9713.7753,069,288
Mar 7, 202414.2414.4414.0014.0913.8983,186,279
Mar 6, 202413.9714.2413.9114.1713.9769,024,275
Mar 5, 202414.0114.0113.8513.9713.7749,374,704
Mar 4, 202413.9014.1113.9014.0213.8259,134,491
Mar 1, 202413.9314.0413.8413.9513.7553,405,757
Feb 29, 202413.7013.9413.6813.9413.7457,026,108
Feb 28, 202414.0514.1513.7313.7513.5679,445,317
Feb 27, 202413.9814.0513.8714.0513.8554,588,930
Feb 26, 202414.2114.3014.0214.0613.8665,070,409
Feb 23, 202414.0714.0913.8413.9513.7557,396,177
Feb 22, 202414.0214.1513.9714.0713.8740,198,605
Feb 21, 202413.9814.2813.9214.0213.8270,806,112
Feb 20, 202414.1014.1313.8814.0213.8245,675,426
Feb 19, 202414.3614.3714.0114.1413.9465,466,268
Feb 8, 202413.8214.2113.7914.1713.9791,413,099
Feb 7, 202413.7213.8013.4613.7613.5789,250,349
Feb 6, 202413.1213.7013.0213.7013.5175,132,344
Feb 5, 202412.9613.2212.7013.1212.9460,393,223
Feb 2, 202413.2513.4712.7213.0912.9159,598,993
Feb 1, 202413.1613.3013.0013.2513.0636,522,508
Jan 31, 202413.1713.2913.0113.0712.8940,869,145
Jan 30, 202413.4413.4913.2313.2313.0436,302,819
Jan 29, 202413.6513.7813.4913.5013.3137,798,459
Jan 26, 202413.4113.7813.4013.6613.4759,885,179
Jan 25, 202413.1913.5013.1113.5013.3162,648,762
Jan 24, 202413.0713.2512.8113.1612.9853,748,042
Jan 23, 202412.8613.0512.7812.9512.7733,204,947
Jan 22, 202413.0313.1312.7612.8712.6958,633,223

Related Tickers

002523.SZ Zhuzhou Tianqiao Crane Co., Ltd.
3.3300
-1.48%
 
300276.SZ SanFeng Intelligent Equipment Group Co., Ltd.
11.18
+3.71%
 
000425.SZ XCMG Construction Machinery Co., Ltd.
7.74
+0.39%
 
SNYYF Sany Heavy Equipment International Holdings Company Limited
0.6098
0.00%
 
000157.SZ Zoomlion Heavy Industry Science and Technology Co., Ltd.
7.25
-0.41%
 
KATMR.IS Katmerciler Arac Üstü Ekipman Sanayi ve Ticaret A.S.
2.1100
-0.47%
 
0631.HK SANY INT'L
4.880
+1.46%
 
3808.HK Sinotruk (Hong Kong) Limited
23.650
0.00%
 
3339.HK Lonking Holdings Limited
1.740
-1.69%
 
WNC Wabash National Corporation
15.79
-2.71%