Shaanxi Construction Machinery Co.,Ltd (600984.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 2.5700 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 6,576,090 |
| 18 Jun 2024 | 2.5600 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 7,802,250 |
| 17 Jun 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 9,107,750 |
| 14 Jun 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 9,637,447 |
| 13 Jun 2024 | 2.6500 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 13,208,167 |
| 12 Jun 2024 | 2.5900 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 12,429,940 |
| 11 Jun 2024 | 2.6500 | 2.6600 | 2.5600 | 2.5800 | 2.5800 | 11,989,787 |
| 07 Jun 2024 | 2.5900 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 14,404,460 |
| 06 Jun 2024 | 2.6400 | 2.7100 | 2.5300 | 2.5800 | 2.5800 | 22,501,660 |
| 05 Jun 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6600 | 2.6600 | 19,329,756 |
| 04 Jun 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7500 | 2.7500 | 25,960,180 |
| 03 Jun 2024 | 2.9800 | 2.9800 | 2.8400 | 2.8800 | 2.8800 | 21,631,110 |
| 31 May 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 11,411,401 |
| 30 May 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9900 | 2.9900 | 17,783,370 |
| 29 May 2024 | 3.1000 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 14,018,280 |
| 28 May 2024 | 3.1200 | 3.1200 | 3.0500 | 3.1000 | 3.1000 | 24,296,626 |
| 27 May 2024 | 3.1500 | 3.2000 | 3.0700 | 3.1500 | 3.1500 | 35,979,399 |
| 24 May 2024 | 3.0400 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 21,772,166 |
| 23 May 2024 | 3.1200 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 22,236,785 |
| 22 May 2024 | 3.0600 | 3.1700 | 3.0300 | 3.1400 | 3.1400 | 28,155,561 |
| 21 May 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 15,844,040 |
| 20 May 2024 | 3.2100 | 3.2200 | 3.0800 | 3.1000 | 3.1000 | 29,359,788 |
| 17 May 2024 | 3.0600 | 3.1800 | 3.0200 | 3.1600 | 3.1600 | 35,356,273 |
| 16 May 2024 | 3.0000 | 3.1000 | 2.9900 | 3.0700 | 3.0700 | 25,701,787 |
| 15 May 2024 | 3.0200 | 3.2000 | 2.9800 | 3.0600 | 3.0600 | 27,125,197 |
| 14 May 2024 | 3.1400 | 3.1500 | 3.0100 | 3.0100 | 3.0100 | 33,300,970 |
| 13 May 2024 | 3.2000 | 3.2200 | 3.0800 | 3.1200 | 3.1200 | 32,213,053 |
| 10 May 2024 | 3.2100 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 40,047,373 |
| 09 May 2024 | 3.0800 | 3.3700 | 3.0800 | 3.2900 | 3.2900 | 68,701,611 |
| 08 May 2024 | 3.1800 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 23,977,277 |
| 07 May 2024 | 3.2100 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 53,667,218 |
| 06 May 2024 | 2.9300 | 3.2100 | 2.9300 | 3.2100 | 3.2100 | 67,694,534 |
| 30 Apr 2024 | 2.9800 | 3.0400 | 2.8700 | 2.9200 | 2.9200 | 41,871,146 |
| 29 Apr 2024 | 2.8600 | 3.0300 | 2.8400 | 3.0000 | 3.0000 | 46,325,395 |
| 26 Apr 2024 | 2.8500 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 41,019,596 |
| 25 Apr 2024 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 42,895,490 |
| 24 Apr 2024 | 2.9000 | 3.0400 | 2.8500 | 2.9600 | 2.9600 | 63,062,929 |
| 23 Apr 2024 | 2.9500 | 3.1100 | 2.9500 | 3.0100 | 3.0100 | 48,758,093 |
| 22 Apr 2024 | 3.1500 | 3.1600 | 2.9800 | 2.9900 | 2.9900 | 69,784,669 |
| 19 Apr 2024 | 3.4000 | 3.5200 | 3.1900 | 3.2100 | 3.2100 | 97,424,094 |
| 18 Apr 2024 | 3.5300 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 146,727,109 |
| 17 Apr 2024 | 3.4400 | 4.0900 | 3.4400 | 3.9000 | 3.9000 | 194,084,650 |
| 16 Apr 2024 | 4.5100 | 4.5100 | 3.8200 | 3.8200 | 3.8200 | 201,295,010 |
| 15 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 16,430,170 |
| 12 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 14,494,394 |
| 11 Apr 2024 | 3.2600 | 3.5000 | 3.1900 | 3.5000 | 3.5000 | 76,528,112 |
| 10 Apr 2024 | 2.9200 | 3.1800 | 2.9200 | 3.1800 | 3.1800 | 23,792,426 |
| 09 Apr 2024 | 2.9000 | 2.9600 | 2.8800 | 2.8900 | 2.8900 | 21,389,810 |
| 08 Apr 2024 | 3.0000 | 3.0200 | 2.8800 | 2.9000 | 2.9000 | 34,493,952 |
| 03 Apr 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0400 | 3.0400 | 31,908,649 |
| 02 Apr 2024 | 3.1700 | 3.2600 | 3.1100 | 3.1400 | 3.1400 | 48,530,906 |
| 01 Apr 2024 | 3.1300 | 3.2200 | 3.1000 | 3.1600 | 3.1600 | 47,382,934 |
| 29 Mar 2024 | 3.1000 | 3.2900 | 2.9400 | 3.2100 | 3.2100 | 61,875,148 |
| 28 Mar 2024 | 2.9600 | 3.1100 | 2.9600 | 3.0900 | 3.0900 | 64,305,703 |
| 27 Mar 2024 | 3.3200 | 3.3800 | 3.0600 | 3.0600 | 3.0600 | 115,792,972 |
| 26 Mar 2024 | 3.3100 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 61,467,897 |
| 25 Mar 2024 | 2.8000 | 3.0900 | 2.7900 | 3.0900 | 3.0900 | 24,814,430 |
| 22 Mar 2024 | 2.8600 | 2.8800 | 2.7900 | 2.8100 | 2.8100 | 17,846,180 |
| 21 Mar 2024 | 2.8800 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 19,529,332 |
| 20 Mar 2024 | 2.8100 | 2.8900 | 2.8100 | 2.8800 | 2.8800 | 25,711,148 |
| 19 Mar 2024 | 2.8600 | 2.8900 | 2.8100 | 2.8200 | 2.8200 | 22,835,049 |
| 18 Mar 2024 | 2.7800 | 2.9100 | 2.7700 | 2.8900 | 2.8900 | 38,055,807 |
| 15 Mar 2024 | 2.7100 | 2.7900 | 2.6900 | 2.7900 | 2.7900 | 24,501,208 |
| 14 Mar 2024 | 2.7200 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 27,871,918 |
| 13 Mar 2024 | 2.8100 | 2.8400 | 2.6900 | 2.7100 | 2.7100 | 33,201,000 |
| 12 Mar 2024 | 2.9700 | 2.9700 | 2.7400 | 2.8000 | 2.8000 | 63,721,871 |
| 11 Mar 2024 | 2.5300 | 2.7800 | 2.5300 | 2.7800 | 2.7800 | 16,939,330 |
| 08 Mar 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 13,506,300 |
| 07 Mar 2024 | 2.5900 | 2.6800 | 2.5600 | 2.5800 | 2.5800 | 19,083,547 |
| 06 Mar 2024 | 2.5200 | 2.6000 | 2.5100 | 2.5700 | 2.5700 | 17,672,490 |
| 05 Mar 2024 | 2.6200 | 2.6300 | 2.4900 | 2.5100 | 2.5100 | 20,601,170 |
| 04 Mar 2024 | 2.7100 | 2.7300 | 2.5600 | 2.6300 | 2.6300 | 22,226,231 |
| 01 Mar 2024 | 2.6900 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 20,300,646 |
| 29 Feb 2024 | 2.5300 | 2.6800 | 2.5100 | 2.6700 | 2.6700 | 27,679,390 |
| 28 Feb 2024 | 2.8300 | 2.9100 | 2.5500 | 2.5700 | 2.5700 | 41,262,231 |
| 27 Feb 2024 | 2.7600 | 2.8500 | 2.7200 | 2.8200 | 2.8200 | 29,481,123 |
| 26 Feb 2024 | 2.7000 | 2.9000 | 2.7000 | 2.8200 | 2.8200 | 35,712,110 |
| 23 Feb 2024 | 2.5500 | 2.7100 | 2.5500 | 2.7000 | 2.7000 | 25,222,630 |
| 22 Feb 2024 | 2.4800 | 2.5800 | 2.4700 | 2.5500 | 2.5500 | 16,785,731 |
| 21 Feb 2024 | 2.3600 | 2.5700 | 2.3500 | 2.4900 | 2.4900 | 24,931,679 |
| 20 Feb 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3800 | 2.3800 | 22,654,864 |
| 19 Feb 2024 | 2.3800 | 2.3800 | 2.2300 | 2.3000 | 2.3000 | 35,514,653 |
| 08 Feb 2024 | 1.9800 | 2.2000 | 1.9300 | 2.2000 | 2.2000 | 42,235,864 |
| 07 Feb 2024 | 2.2300 | 2.2500 | 1.9700 | 2.0000 | 2.0000 | 49,285,329 |
| 06 Feb 2024 | 2.2100 | 2.3200 | 2.1500 | 2.1900 | 2.1900 | 47,587,331 |
| 05 Feb 2024 | 2.6300 | 2.6700 | 2.3900 | 2.3900 | 2.3900 | 22,213,975 |
| 02 Feb 2024 | 2.7800 | 2.8900 | 2.5600 | 2.6600 | 2.6600 | 24,067,070 |
| 01 Feb 2024 | 2.9200 | 2.9200 | 2.7500 | 2.7800 | 2.7800 | 33,568,744 |
| 31 Jan 2024 | 3.0800 | 3.1200 | 2.9100 | 2.9200 | 2.9200 | 18,533,795 |
| 30 Jan 2024 | 3.2100 | 3.2500 | 3.1000 | 3.1200 | 3.1200 | 13,893,380 |
| 29 Jan 2024 | 3.3900 | 3.4000 | 3.1900 | 3.2000 | 3.2000 | 15,106,240 |
| 26 Jan 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3700 | 3.3700 | 13,226,566 |
| 25 Jan 2024 | 3.1900 | 3.3400 | 3.1600 | 3.3300 | 3.3300 | 14,934,706 |
| 24 Jan 2024 | 3.0900 | 3.2000 | 3.0000 | 3.1900 | 3.1900 | 17,652,636 |
| 23 Jan 2024 | 3.0800 | 3.1300 | 3.0100 | 3.0600 | 3.0600 | 15,058,810 |
| 22 Jan 2024 | 3.3000 | 3.3100 | 3.0600 | 3.0800 | 3.0800 | 18,625,832 |
| 19 Jan 2024 | 3.3300 | 3.3800 | 3.2900 | 3.3000 | 3.3000 | 10,935,007 |
| 18 Jan 2024 | 3.3600 | 3.3800 | 3.2300 | 3.3300 | 3.3300 | 13,992,506 |
| 17 Jan 2024 | 3.5400 | 3.5400 | 3.3800 | 3.3900 | 3.3900 | 8,445,691 |
| 16 Jan 2024 | 3.5500 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 10,818,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.