UK markets close in 5 hours 12 minutes

Sany Heavy Industry Co.,Ltd (600031.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.50+0.24 (+1.48%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202416.2016.6216.1216.5016.5050,214,286
27 Jun 202416.3916.4816.2616.2616.2651,079,976
26 Jun 202416.3816.4716.1716.4116.4166,945,183
25 Jun 202416.0016.5516.0016.3616.36104,562,752
24 Jun 202415.9416.2015.8715.9815.9854,457,095
21 Jun 202415.5516.0815.4915.9415.9461,921,825
21 Jun 20240.22 Dividend
20 Jun 202415.8016.1015.6215.7115.4943,124,485
19 Jun 202415.9516.0015.7015.8215.6041,276,508
18 Jun 202415.6416.1915.4216.0215.8059,117,403
17 Jun 202415.6315.7215.5515.6415.4229,851,371
14 Jun 202415.5115.7515.4615.6815.4637,437,772
13 Jun 202415.9916.0115.5115.5715.3567,873,289
12 Jun 202415.8816.1515.7716.0715.8456,396,265
11 Jun 202416.1816.1815.7515.9315.7144,059,012
07 Jun 202416.1916.5316.0816.1715.9476,649,606
06 Jun 202415.9016.3015.8616.1615.9371,062,807
05 Jun 202415.9115.9715.7215.7715.5537,007,552
04 Jun 202415.9116.0515.8615.9115.6944,774,500
03 Jun 202416.1816.2515.8115.9115.6965,521,209
31 May 202416.3016.4716.1716.1815.9537,548,674
30 May 202416.2616.3816.0916.2316.0038,578,093
29 May 202416.4616.5016.2016.2816.0548,473,186
28 May 202417.0317.0516.4116.4616.2379,706,376
27 May 202416.8317.1316.8017.0316.7949,035,203
24 May 202416.7117.0316.6416.8316.5957,670,765
23 May 202416.9316.9716.6316.7116.4842,870,671
22 May 202416.9217.0316.7616.9316.6942,968,057
21 May 202416.9117.0316.8516.9216.6833,903,962
20 May 202417.0317.0516.7016.9116.6757,955,280
17 May 202416.9717.0716.5717.0516.8174,997,297
16 May 202416.8517.2016.6317.0216.7882,138,296
15 May 202416.9317.0716.7716.8016.5647,890,750
14 May 202417.3617.4916.8416.9316.6996,223,843
13 May 202417.2517.5717.1117.3717.1357,133,153
10 May 202417.5017.5217.2217.3917.1556,753,617
09 May 202416.7317.4716.6717.4617.22125,187,883
08 May 202416.8516.9116.6116.6616.4344,959,408
07 May 202416.8517.0416.8116.8716.6353,105,479
06 May 202416.5417.0016.4816.9316.69130,669,016
30 Apr 202416.0716.4915.9116.3116.0876,760,640
29 Apr 202416.0516.1715.8716.1215.8976,869,206
26 Apr 202415.3616.1015.3116.0415.82113,685,271
25 Apr 202415.4015.6215.3415.3615.1438,612,270
24 Apr 202415.1515.4715.1515.4415.2271,878,042
23 Apr 202415.2315.3814.8414.9514.7469,032,042
22 Apr 202415.7515.7615.2415.3315.1267,539,535
19 Apr 202415.6715.9615.6115.7515.5354,593,035
18 Apr 202415.9316.1315.6915.7315.5195,178,152
17 Apr 202415.3016.1515.1816.1115.88139,123,399
16 Apr 202415.7215.7815.2815.3115.1091,046,636
15 Apr 202415.5616.0615.5215.8315.61104,531,709
12 Apr 202416.0016.0515.5515.6215.4094,294,366
11 Apr 202415.3616.1915.2715.9515.73168,788,168
10 Apr 202415.1015.5515.1015.3715.15116,868,962
09 Apr 202415.0215.3515.0015.0614.8572,105,697
08 Apr 202414.7615.1914.6515.0814.8784,331,594
03 Apr 202414.9014.9214.7614.8314.6242,221,877
02 Apr 202414.9615.2814.8714.9314.7277,658,507
01 Apr 202414.6515.0014.6114.9814.77106,193,654
29 Mar 202414.4614.6614.4514.5814.3824,684,571
28 Mar 202414.5014.6414.3614.4514.2572,334,906
27 Mar 202414.7014.8814.5614.5814.3887,172,427
26 Mar 202414.6214.8314.4514.7514.54107,149,541
25 Mar 202414.2914.9214.2514.6114.41206,646,346
22 Mar 202414.0314.0713.8413.9513.7547,158,230
21 Mar 202414.0714.1314.0014.0713.8741,376,233
20 Mar 202414.1514.1713.9714.0813.8846,676,873
19 Mar 202413.9514.2513.9114.1513.9599,059,141
18 Mar 202413.8013.9813.6813.9713.7766,361,287
15 Mar 202413.8413.8713.6613.8013.6154,185,980
14 Mar 202413.9114.0813.8113.8813.6954,946,007
13 Mar 202414.1014.1013.9113.9213.7360,609,436
12 Mar 202413.9414.1513.8214.1113.9184,828,697
11 Mar 202413.9513.9613.8613.9513.7558,082,683
08 Mar 202414.0214.1413.8713.9713.7753,069,288
07 Mar 202414.2414.4414.0014.0913.8983,186,279
06 Mar 202413.9714.2413.9114.1713.9769,024,275
05 Mar 202414.0114.0113.8513.9713.7749,374,704
04 Mar 202413.9014.1113.9014.0213.8259,134,491
01 Mar 202413.9314.0413.8413.9513.7553,405,757
29 Feb 202413.7013.9413.6813.9413.7457,026,108
28 Feb 202414.0514.1513.7313.7513.5679,445,317
27 Feb 202413.9814.0513.8714.0513.8554,588,930
26 Feb 202414.2114.3014.0214.0613.8665,070,409
23 Feb 202414.0714.0913.8413.9513.7557,396,177
22 Feb 202414.0214.1513.9714.0713.8740,198,605
21 Feb 202413.9814.2813.9214.0213.8270,806,112
20 Feb 202414.1014.1313.8814.0213.8245,675,426
19 Feb 202414.3614.3714.0114.1413.9465,466,268
08 Feb 202413.8214.2113.7914.1713.9791,413,099
07 Feb 202413.7213.8013.4613.7613.5789,250,349
06 Feb 202413.1213.7013.0213.7013.5175,132,344
05 Feb 202412.9613.2212.7013.1212.9460,393,223
02 Feb 202413.2513.4712.7213.0912.9159,598,993
01 Feb 202413.1613.3013.0013.2513.0636,522,508
31 Jan 202413.1713.2913.0113.0712.8940,869,145
30 Jan 202413.4413.4913.2313.2313.0436,302,819
29 Jan 202413.6513.7813.4913.5013.3137,798,459
26 Jan 202413.4113.7813.4013.6613.4759,885,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...