Sany Heavy Industry Co., Ltd

600031.SS · SHH

Market closed18.65-0.300000 (-1.58%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	18.65	18.65	18.65	18.65	18.65	941.10K
July 17, 2026	18.65	18.65	18.65	18.65	18.65	11.90K
July 17, 2026	18.65	18.67	18.63	18.64	18.64	332.40K
July 17, 2026	18.65	18.69	18.65	18.68	18.68	407.40K
July 17, 2026	18.63	18.67	18.63	18.67	18.67	384.90K
July 17, 2026	18.66	18.66	18.62	18.64	18.64	291.80K
July 17, 2026	18.66	18.67	18.65	18.66	18.66	348.80K
July 17, 2026	18.68	18.69	18.66	18.67	18.67	271.40K
July 17, 2026	18.68	18.69	18.66	18.68	18.68	455.10K
July 17, 2026	18.70	18.70	18.67	18.67	18.67	331.40K
July 17, 2026	18.69	18.70	18.68	18.70	18.70	316.00K
July 17, 2026	18.70	18.72	18.68	18.69	18.69	435.10K
July 17, 2026	18.72	18.73	18.70	18.70	18.70	403.30K
July 17, 2026	18.73	18.77	18.72	18.72	18.72	363.30K
July 17, 2026	18.76	18.76	18.73	18.74	18.74	558.50K
July 17, 2026	18.74	18.77	18.73	18.77	18.77	591.10K
July 17, 2026	18.77	18.77	18.75	18.76	18.76	314.80K
July 17, 2026	18.75	18.77	18.74	18.75	18.75	595.30K
July 17, 2026	18.77	18.79	18.75	18.77	18.77	662.00K
July 17, 2026	18.77	18.79	18.75	18.77	18.77	337.00K
July 17, 2026	18.78	18.78	18.76	18.77	18.77	293.10K
July 17, 2026	18.78	18.80	18.77	18.79	18.79	485.50K
July 17, 2026	18.78	18.79	18.77	18.78	18.78	352.10K
July 17, 2026	18.81	18.81	18.78	18.79	18.79	263.30K
July 17, 2026	18.78	18.81	18.78	18.80	18.80	593.70K
July 17, 2026	18.77	18.80	18.76	18.78	18.78	333.60K
July 17, 2026	18.74	18.78	18.74	18.76	18.76	345.20K
July 17, 2026	18.74	18.77	18.74	18.74	18.74	222.20K
July 17, 2026	18.77	18.78	18.74	18.74	18.74	278.20K
July 17, 2026	18.77	18.77	18.74	18.74	18.74	230.50K
July 17, 2026	18.79	18.79	18.76	18.77	18.77	152.70K
July 17, 2026	18.77	18.79	18.77	18.79	18.79	152.10K
July 17, 2026	18.79	18.79	18.78	18.79	18.79	200.10K
July 17, 2026	18.76	18.79	18.74	18.79	18.79	291.10K
July 17, 2026	18.74	18.76	18.73	18.75	18.75	188.30K
July 17, 2026	18.75	18.78	18.73	18.73	18.73	327.70K
July 17, 2026	18.78	18.78	18.75	18.75	18.75	171.00K
July 17, 2026	18.77	18.80	18.76	18.78	18.78	431.60K
July 17, 2026	18.76	18.77	18.75	18.76	18.76	201.80K
July 17, 2026	18.74	18.76	18.73	18.76	18.76	178.20K
July 17, 2026	18.77	18.78	18.73	18.75	18.75	281.00K
July 17, 2026	18.75	18.78	18.75	18.77	18.77	243.00K
July 17, 2026	18.77	18.77	18.76	18.76	18.76	188.70K
July 17, 2026	18.79	18.80	18.76	18.76	18.76	208.70K
July 17, 2026	18.78	18.83	18.77	18.80	18.80	582.20K
July 17, 2026	18.72	18.78	18.72	18.78	18.78	362.00K
July 17, 2026	18.71	18.71	18.66	18.71	18.71	433.90K
July 17, 2026	18.64	18.73	18.64	18.70	18.70	576.10K
July 17, 2026	18.62	18.63	18.61	18.63	18.63	173.70K
July 17, 2026	18.62	18.63	18.61	18.61	18.61	183.50K
July 17, 2026	18.61	18.62	18.61	18.62	18.62	160.20K
July 17, 2026	18.57	18.62	18.56	18.61	18.61	244.20K
July 17, 2026	18.59	18.60	18.56	18.57	18.57	355.70K
July 17, 2026	18.62	18.63	18.58	18.59	18.59	321.00K
July 17, 2026	18.65	18.65	18.61	18.62	18.62	316.30K
July 17, 2026	18.64	18.66	18.64	18.65	18.65	211.10K
July 17, 2026	18.63	18.65	18.62	18.65	18.65	411.60K
July 17, 2026	18.60	18.63	18.60	18.63	18.63	335.60K
July 17, 2026	18.61	18.62	18.59	18.59	18.59	238.80K
July 17, 2026	18.61	18.62	18.59	18.61	18.61	202.70K
July 17, 2026	18.56	18.61	18.54	18.61	18.61	367.30K
July 17, 2026	18.53	18.56	18.53	18.55	18.55	160.00K
July 17, 2026	18.52	18.55	18.51	18.55	18.55	217.70K
July 17, 2026	18.54	18.54	18.50	18.52	18.52	263.80K
July 17, 2026	18.52	18.52	18.50	18.52	18.52	168.10K
July 17, 2026	18.55	18.55	18.50	18.51	18.51	315.90K
July 17, 2026	18.55	18.55	18.52	18.55	18.55	235.00K
July 17, 2026	18.59	18.59	18.52	18.55	18.55	434.70K
July 17, 2026	18.59	18.60	18.57	18.59	18.59	149.40K
July 17, 2026	18.56	18.57	18.54	18.57	18.57	260.60K
July 17, 2026	18.52	18.56	18.52	18.55	18.55	334.20K
July 17, 2026	18.52	18.56	18.51	18.51	18.51	280.90K
July 17, 2026	18.52	18.52	18.48	18.52	18.52	460.10K
July 17, 2026	18.50	18.53	18.50	18.52	18.52	636.20K
July 17, 2026	18.54	18.56	18.50	18.50	18.50	259.70K
July 17, 2026	18.56	18.58	18.53	18.54	18.54	401.50K
July 17, 2026	18.57	18.59	18.55	18.56	18.56	246.70K
July 17, 2026	18.47	18.60	18.47	18.56	18.56	480.60K
July 17, 2026	18.52	18.52	18.48	18.50	18.50	568.10K
July 17, 2026	18.54	18.55	18.51	18.52	18.52	304.10K
July 17, 2026	18.50	18.54	18.50	18.54	18.54	462.50K
July 17, 2026	18.53	18.53	18.48	18.51	18.51	1.07M
July 17, 2026	18.54	18.57	18.53	18.54	18.54	192.30K
July 17, 2026	18.59	18.59	18.53	18.54	18.54	308.30K
July 17, 2026	18.56	18.57	18.53	18.57	18.57	385.70K
July 17, 2026	18.60	18.61	18.56	18.57	18.57	615.10K
July 17, 2026	18.57	18.61	18.57	18.60	18.60	188.70K
July 17, 2026	18.59	18.60	18.57	18.57	18.57	311.80K
July 17, 2026	18.55	18.59	18.55	18.58	18.58	215.20K
July 17, 2026	18.58	18.59	18.55	18.55	18.55	271.50K
July 17, 2026	18.65	18.65	18.60	18.60	18.60	289.30K
July 17, 2026	18.60	18.64	18.60	18.64	18.64	239.80K
July 17, 2026	18.56	18.59	18.55	18.59	18.59	355.90K
July 17, 2026	18.59	18.60	18.56	18.57	18.57	292.30K
July 17, 2026	18.60	18.61	18.58	18.59	18.59	169.60K
July 17, 2026	18.64	18.64	18.59	18.59	18.59	231.00K
July 17, 2026	18.65	18.70	18.63	18.63	18.63	189.10K
July 17, 2026	18.66	18.69	18.65	18.65	18.65	275.80K
July 17, 2026	18.69	18.70	18.64	18.67	18.67	350.60K
July 17, 2026	18.71	18.71	18.69	18.69	18.69	263.10K
July 17, 2026	18.71	18.74	18.70	18.70	18.70	374.70K
July 17, 2026	18.68	18.71	18.68	18.70	18.70	331.50K
July 17, 2026	18.73	18.74	18.69	18.69	18.69	687.90K
July 17, 2026	18.79	18.79	18.76	18.76	18.76	243.90K
July 17, 2026	18.75	18.79	18.73	18.79	18.79	360.70K
July 17, 2026	18.75	18.80	18.74	18.75	18.75	365.30K
July 17, 2026	18.75	18.75	18.72	18.75	18.75	371.10K
July 17, 2026	18.79	18.80	18.74	18.76	18.76	667.80K
July 17, 2026	18.71	18.79	18.71	18.77	18.77	846.40K
July 17, 2026	18.69	18.71	18.68	18.71	18.71	194.40K
July 17, 2026	18.69	18.72	18.67	18.68	18.68	280.20K
July 17, 2026	18.65	18.72	18.65	18.69	18.69	229.10K
July 17, 2026	18.63	18.67	18.63	18.67	18.67	341.30K
July 17, 2026	18.66	18.68	18.63	18.63	18.63	169.30K
July 17, 2026	18.65	18.68	18.64	18.65	18.65	267.70K
July 17, 2026	18.68	18.70	18.65	18.65	18.65	434.60K
July 17, 2026	18.64	18.67	18.64	18.66	18.66	248.90K
July 17, 2026	18.66	18.69	18.64	18.64	18.64	379.60K
July 17, 2026	18.69	18.69	18.61	18.66	18.66	379.00K
July 17, 2026	18.69	18.69	18.69	18.69	18.69	1.10K
July 17, 2026	18.67	18.71	18.67	18.69	18.69	119.60K
July 17, 2026	18.70	18.71	18.67	18.67	18.67	321.80K
July 17, 2026	18.71	18.75	18.68	18.70	18.70	306.00K
July 17, 2026	18.72	18.73	18.69	18.70	18.70	282.40K
July 17, 2026	18.70	18.74	18.70	18.72	18.72	233.10K
July 17, 2026	18.69	18.70	18.68	18.68	18.68	162.20K
July 17, 2026	18.67	18.70	18.65	18.67	18.67	157.00K
July 17, 2026	18.67	18.68	18.65	18.67	18.67	127.80K
July 17, 2026	18.69	18.69	18.62	18.66	18.66	404.20K
July 17, 2026	18.69	18.71	18.68	18.70	18.70	231.90K
July 17, 2026	18.71	18.72	18.69	18.69	18.69	129.00K
July 17, 2026	18.69	18.71	18.68	18.71	18.71	209.79K
July 17, 2026	18.74	18.75	18.67	18.70	18.70	408.01K
July 17, 2026	18.75	18.78	18.74	18.75	18.75	565.80K
July 17, 2026	18.74	18.75	18.73	18.75	18.75	268.30K
July 17, 2026	18.66	18.74	18.66	18.74	18.74	149.90K
July 17, 2026	18.66	18.68	18.61	18.67	18.67	258.00K
July 17, 2026	18.71	18.71	18.63	18.66	18.66	359.00K
July 17, 2026	18.73	18.74	18.71	18.71	18.71	246.70K
July 17, 2026	18.75	18.76	18.73	18.74	18.74	274.60K
July 17, 2026	18.74	18.78	18.74	18.76	18.76	311.70K
July 17, 2026	18.66	18.74	18.64	18.74	18.74	690.80K
July 17, 2026	18.60	18.67	18.59	18.66	18.66	391.70K
July 17, 2026	18.59	18.60	18.57	18.59	18.59	210.00K
July 17, 2026	18.57	18.60	18.51	18.60	18.60	478.70K
July 17, 2026	18.53	18.58	18.53	18.57	18.57	285.00K
July 17, 2026	18.56	18.58	18.53	18.54	18.54	152.80K
July 17, 2026	18.55	18.59	18.55	18.57	18.57	366.00K
July 17, 2026	18.49	18.55	18.49	18.54	18.54	352.80K
July 17, 2026	18.47	18.52	18.47	18.50	18.50	232.00K
July 17, 2026	18.45	18.47	18.45	18.47	18.47	127.90K
July 17, 2026	18.48	18.48	18.45	18.45	18.45	89.60K
July 17, 2026	18.49	18.49	18.47	18.48	18.48	65.50K
July 17, 2026	18.52	18.53	18.47	18.49	18.49	196.60K
July 17, 2026	18.52	18.54	18.51	18.53	18.53	306.30K
July 17, 2026	18.52	18.54	18.52	18.52	18.52	173.90K
July 17, 2026	18.54	18.56	18.51	18.53	18.53	166.60K
July 17, 2026	18.57	18.58	18.53	18.55	18.55	283.10K
July 17, 2026	18.54	18.59	18.54	18.58	18.58	373.90K
July 17, 2026	18.50	18.55	18.50	18.55	18.55	232.60K
July 17, 2026	18.49	18.50	18.46	18.50	18.50	209.90K
July 17, 2026	18.47	18.50	18.46	18.48	18.48	315.40K
July 17, 2026	18.46	18.47	18.46	18.46	18.46	211.30K
July 17, 2026	18.48	18.48	18.44	18.46	18.46	135.90K
July 17, 2026	18.43	18.50	18.43	18.44	18.44	258.90K
July 17, 2026	18.42	18.44	18.40	18.44	18.44	208.00K
July 17, 2026	18.44	18.45	18.42	18.43	18.43	130.00K
July 17, 2026	18.44	18.45	18.43	18.45	18.45	297.80K
July 17, 2026	18.45	18.46	18.43	18.43	18.43	138.70K
July 17, 2026	18.47	18.48	18.43	18.46	18.46	212.40K
July 17, 2026	18.50	18.50	18.43	18.47	18.47	194.60K
July 17, 2026	18.43	18.51	18.43	18.51	18.51	513.50K
July 17, 2026	18.49	18.49	18.43	18.43	18.43	248.40K
July 17, 2026	18.47	18.48	18.46	18.48	18.48	158.20K
July 17, 2026	18.45	18.47	18.44	18.46	18.46	373.40K
July 17, 2026	18.47	18.47	18.45	18.45	18.45	145.00K
July 17, 2026	18.48	18.49	18.47	18.47	18.47	174.70K
July 17, 2026	18.43	18.48	18.41	18.48	18.48	341.70K
July 17, 2026	18.44	18.45	18.41	18.41	18.41	145.90K
July 17, 2026	18.48	18.49	18.42	18.42	18.42	221.20K
July 17, 2026	18.48	18.49	18.46	18.48	18.48	381.60K
July 17, 2026	18.43	18.49	18.43	18.49	18.49	328.70K
July 17, 2026	18.42	18.44	18.42	18.43	18.43	96.40K
July 17, 2026	18.46	18.46	18.42	18.44	18.44	123.60K
July 17, 2026	18.47	18.47	18.43	18.45	18.45	231.60K
July 17, 2026	18.43	18.46	18.43	18.46	18.46	226.70K
July 17, 2026	18.44	18.44	18.42	18.43	18.43	149.50K
July 17, 2026	18.42	18.43	18.41	18.43	18.43	232.50K
July 17, 2026	18.42	18.43	18.40	18.41	18.41	313.46K
July 17, 2026	18.44	18.44	18.41	18.42	18.42	256.70K
July 17, 2026	18.41	18.45	18.41	18.44	18.44	319.70K
July 17, 2026	18.41	18.42	18.40	18.41	18.41	159.00K
July 17, 2026	18.35	18.41	18.35	18.40	18.40	362.60K
July 17, 2026	18.41	18.41	18.35	18.37	18.37	663.70K
July 17, 2026	18.39	18.41	18.39	18.41	18.41	88.50K
July 17, 2026	18.42	18.42	18.39	18.39	18.39	136.10K
July 17, 2026	18.38	18.42	18.38	18.42	18.42	177.10K
July 17, 2026	18.33	18.41	18.32	18.41	18.41	525.50K
July 17, 2026	18.34	18.34	18.32	18.34	18.34	294.40K
July 17, 2026	18.34	18.35	18.32	18.34	18.34	501.80K
July 17, 2026	18.36	18.36	18.34	18.34	18.34	137.80K
July 17, 2026	18.36	18.37	18.35	18.35	18.35	164.30K
July 17, 2026	18.37	18.37	18.35	18.35	18.35	230.60K
July 17, 2026	18.39	18.39	18.38	18.38	18.38	278.60K
July 17, 2026	18.36	18.39	18.36	18.39	18.39	410.20K
July 17, 2026	18.35	18.37	18.35	18.36	18.36	310.20K
July 17, 2026	18.35	18.37	18.35	18.35	18.35	227.10K
July 17, 2026	18.36	18.36	18.32	18.33	18.33	576.90K
July 17, 2026	18.39	18.39	18.36	18.36	18.36	297.80K
July 17, 2026	18.38	18.40	18.38	18.38	18.38	278.30K
July 17, 2026	18.42	18.42	18.39	18.39	18.39	231.20K
July 17, 2026	18.42	18.43	18.41	18.42	18.42	266.70K
July 17, 2026	18.43	18.45	18.39	18.39	18.39	358.60K
July 17, 2026	18.40	18.43	18.40	18.43	18.43	184.20K
July 17, 2026	18.37	18.42	18.36	18.40	18.40	560.20K
July 17, 2026	18.43	18.43	18.38	18.38	18.38	806.50K
July 17, 2026	18.44	18.47	18.42	18.43	18.43	457.70K
July 17, 2026	18.49	18.49	18.44	18.44	18.44	426.10K
July 17, 2026	18.46	18.50	18.45	18.49	18.49	345.20K
July 17, 2026	18.43	18.47	18.41	18.47	18.47	538.80K
July 17, 2026	18.47	18.48	18.43	18.43	18.43	474.10K
July 17, 2026	18.49	18.49	18.46	18.47	18.47	239.70K
July 17, 2026	18.51	18.51	18.47	18.47	18.47	426.80K
July 17, 2026	18.48	18.53	18.48	18.51	18.51	632.55K
July 17, 2026	18.46	18.49	18.45	18.47	18.47	253.60K
July 17, 2026	18.48	18.48	18.45	18.47	18.47	704.30K
July 17, 2026	18.47	18.49	18.46	18.48	18.48	278.20K
July 17, 2026	18.50	18.50	18.45	18.47	18.47	591.40K
July 17, 2026	18.54	18.54	18.49	18.49	18.49	437.14K
July 17, 2026	18.59	18.59	18.50	18.54	18.54	851.96K
July 17, 2026	18.58	18.60	18.55	18.58	18.58	442.00K
July 17, 2026	18.57	18.60	18.56	18.57	18.57	434.90K
July 17, 2026	18.62	18.62	18.53	18.58	18.58	861.55K
July 17, 2026	18.62	18.63	18.60	18.63	18.63	690.70K
July 17, 2026	18.69	18.71	18.62	18.62	18.62	531.10K
July 17, 2026	18.72	18.72	18.63	18.68	18.68	688.90K
July 17, 2026	18.70	18.72	18.68	18.71	18.71	547.30K
July 17, 2026	18.78	18.80	18.70	18.70	18.70	638.00K
July 17, 2026	18.85	18.90	18.78	18.78	18.78	835.30K
July 17, 2026	18.75	18.98	18.72	18.85	18.85	1.51M