Shenzhen - Delayed Quote
CNY
Shantui Construction Machinery Co., Ltd. (000680.SZ)
8.99
+0.32
(+3.69%)
At close: November 2 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.93
9.06
8.94
9.02
9.02
942,897
Nov 2, 2026
8.68
9.09
8.68
8.99
8.99
27,119,135
Oct 30, 2026
8.93
8.99
8.62
8.67
8.67
24,922,199
Oct 29, 2026
8.75
8.95
8.75
8.90
8.90
14,564,058
Oct 28, 2026
8.83
8.96
8.71
8.76
8.76
15,816,995
Oct 27, 2026
8.89
9.00
8.81
8.81
8.81
10,968,224
Oct 26, 2026
9.09
9.09
8.84
8.93
8.93
11,328,724
Oct 23, 2026
8.61
9.13
8.52
9.11
9.11
24,297,145
Oct 22, 2026
8.71
8.95
8.70
8.71
8.71
13,313,254
Oct 21, 2026
8.96
9.02
8.68
8.71
8.71
14,698,008
Oct 20, 2026
9.09
9.26
8.92
9.00
9.00
11,631,452
Oct 19, 2026
8.70
9.05
8.66
9.02
9.02
16,299,150
Oct 16, 2026
8.82
8.91
8.62
8.72
8.72
13,844,563
Oct 15, 2026
8.86
8.96
8.73
8.79
8.79
11,511,831
Oct 14, 2026
9.10
9.15
8.98
9.02
9.02
12,043,503
Oct 13, 2026
9.22
9.27
9.06
9.08
9.08
16,819,455
Oct 12, 2026
9.07
9.32
9.07
9.21
9.21
16,969,225
Oct 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
8.98
9.12
8.95
9.08
9.08
13,055,687
Oct 8, 2026
9.05
9.17
8.98
9.08
8.98
11,276,987
Sep 30, 2026
8.82
9.12
8.82
9.06
8.96
14,550,548
Sep 29, 2026
8.88
8.94
8.80
8.82
8.72
10,589,172
Sep 28, 2026
9.04
9.09
8.86
8.92
8.82
12,066,468
Sep 24, 2026
9.26
9.34
9.01
9.04
8.94
18,857,610
Sep 23, 2026
9.20
9.50
9.18
9.28
9.18
26,208,168
Sep 22, 2026
9.38
9.46
9.18
9.24
9.14
19,711,384
Sep 21, 2026
9.36
9.45
9.31
9.39
9.29
13,987,701
Sep 18, 2026
9.25
9.40
9.23
9.38
9.28
15,946,666
Sep 17, 2026
9.40
9.54
9.23
9.25
9.15
18,234,795
Sep 16, 2026
9.89
9.89
9.11
9.42
9.32
42,448,817
Sep 15, 2026
10.10
10.18
9.88
9.92
9.81
10,718,900
Sep 14, 2026
10.05
10.26
10.00
10.15
10.04
13,918,915
Sep 11, 2026
10.37
10.40
9.90
10.08
9.97
20,539,200
Sep 10, 2026
10.62
10.73
10.41
10.48
10.36
16,547,050
Sep 9, 2026
10.70
10.74
10.48
10.70
10.58
19,770,737
Sep 8, 2026
10.63
10.87
10.63
10.73
10.61
19,382,632
Sep 7, 2026
10.60
10.81
10.56
10.60
10.48
18,081,783
Sep 4, 2026
10.43
10.74
10.43
10.60
10.48
16,928,300
Sep 3, 2026
10.43
10.56
10.40
10.43
10.32
8,919,600
Sep 2, 2026
10.65
10.65
10.38
10.40
10.29
12,941,755
Sep 1, 2026
10.51
10.77
10.45
10.69
10.57
21,199,622
Aug 31, 2026
10.38
10.55
10.27
10.51
10.39
22,493,537
Aug 28, 2026
10.35
10.44
10.19
10.38
10.27
16,608,597
Aug 27, 2026
10.30
10.41
10.17
10.40
10.29
17,811,926
Aug 26, 2026
10.36
10.45
10.30
10.33
10.22
13,912,600
Aug 25, 2026
10.24
10.37
10.23
10.34
10.23
11,288,200
Aug 24, 2026
10.23
10.40
10.18
10.25
10.14
12,520,581
Aug 21, 2026
10.39
10.43
10.13
10.19
10.08
17,212,003
Aug 20, 2026
10.38
10.65
10.36
10.39
10.28
16,704,152
Aug 19, 2026
10.32
10.40
10.26
10.37
10.26
15,992,390
Aug 18, 2026
10.34
10.42
10.26
10.36
10.25
16,113,332
Aug 17, 2026
10.26
10.40
10.12
10.37
10.26
16,483,752
Aug 14, 2026
10.38
10.43
10.13
10.21
10.10
19,602,426
Aug 13, 2026
10.89
10.89
10.33
10.41
10.30
31,782,903
Aug 12, 2026
10.85
10.94
10.55
10.82
10.70
28,126,442
Aug 11, 2026
10.93
11.10
10.53
10.85
10.73
53,530,294
Aug 10, 2026
11.21
11.43
11.05
11.40
11.27
27,765,175
Aug 7, 2026
11.16
11.30
11.06
11.19
11.07
16,049,763
Aug 6, 2026
11.09
11.47
11.03
11.16
11.04
17,674,128
Aug 5, 2026
11.10
11.26
10.98
11.21
11.09
22,420,514
Aug 4, 2026
11.38
11.38
10.98
11.10
10.98
24,594,226
Aug 3, 2026
11.33
11.52
11.24
11.39
11.26
19,331,942
Jul 31, 2026
11.20
11.42
10.81
11.33
11.21
29,997,334
Jul 30, 2026
11.20
11.50
11.18
11.30
11.18
23,715,250
Jul 29, 2026
10.80
11.38
10.73
11.29
11.17
36,381,758
Jul 28, 2026
10.46
10.83
10.43
10.73
10.61
27,763,966
Jul 27, 2026
10.46
10.69
10.40
10.60
10.48
16,065,749
Jul 24, 2026
10.78
10.84
10.45
10.47
10.35
17,994,820
Jul 23, 2026
10.70
10.96
10.42
10.88
10.76
30,909,957
Jul 22, 2026
10.41
10.86
10.35
10.80
10.68
32,193,650
Jul 21, 2026
10.31
10.68
10.21
10.46
10.34
28,103,951
Jul 20, 2026
9.85
10.33
9.76
10.25
10.14
33,792,024
Jul 17, 2026
10.00
10.08
9.78
9.78
9.67
18,289,000
Jul 16, 2026
10.12
10.28
9.98
10.02
9.91
13,298,534
Jul 15, 2026
9.76
10.28
9.75
10.16
10.05
21,886,113
Jul 14, 2026
9.84
9.90
9.68
9.80
9.69
16,672,353
Jul 13, 2026
10.10
10.21
9.78
9.85
9.74
17,814,375
Jul 10, 2026
10.10
10.42
9.98
10.19
10.08
15,964,610
Jul 9, 2026
10.35
10.44
9.98
10.13
10.02
19,918,671
Jul 8, 2026
10.69
10.86
10.39
10.39
10.28
19,037,337
Jul 7, 2026
10.89
11.33
10.69
10.71
10.59
28,783,548
Jul 6, 2026
10.35
10.97
10.28
10.94
10.82
34,475,445
Jul 3, 2026
10.15
10.39
10.12
10.32
10.21
19,240,762
Jul 2, 2026
9.91
10.26
9.85
10.12
10.01
22,218,769
Jul 1, 2026
10.05
10.09
9.66
9.94
9.83
18,164,587
Jun 30, 2026
9.85
10.24
9.85
10.05
9.94
23,938,253
Jun 29, 2026
9.72
10.07
9.39
9.89
9.78
27,364,486
Jun 26, 2026
9.84
9.95
9.74
9.76
9.65
17,165,303
Jun 25, 2026
9.77
10.08
9.76
9.85
9.74
21,932,338
Jun 24, 2026
10.06
10.07
9.72
9.88
9.77
18,866,796
Jun 23, 2026
10.33
10.37
9.93
9.99
9.88
20,034,934
Jun 22, 2026
10.22
10.43
9.81
10.37
10.26
23,014,192
Jun 18, 2026
10.37
10.66
10.12
10.22
10.11
21,311,382
Jun 17, 2026
10.42
10.50
10.27
10.41
10.30
11,171,461
Jun 16, 2026
10.66
10.79
10.40
10.45
10.33
18,168,525
Jun 15, 2026
10.60
10.84
10.53
10.70
10.58
20,354,920
Jun 12, 2026
10.23
10.75
10.15
10.48
10.36
30,177,283
Jun 11, 2026
10.41
10.49
9.69
10.15
10.04
43,394,170
Jun 10, 2026
11.17
11.20
10.43
10.54
10.42
33,822,357
Jun 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
10.98
11.30
10.68
11.26
11.14
34,964,435
Jun 8, 2026
11.10
11.68
10.96
11.12
10.90
45,106,188
Jun 5, 2026
10.80
11.07
10.75
10.90
10.68
27,888,871
Jun 4, 2026
10.82
10.96
10.72
10.85
10.63
14,709,957
Jun 3, 2026
11.00
11.01
10.73
10.82
10.60
11,553,350
Jun 2, 2026
11.25
11.38
10.93
10.99
10.77
15,487,109
Jun 1, 2026
10.70
11.42
10.69
11.25
11.03
29,928,265
May 29, 2026
10.88
11.06
10.72
10.76
10.55
15,776,444
May 28, 2026
11.02
11.16
10.67
10.84
10.62
22,439,015
May 27, 2026
11.40
11.40
11.02
11.11
10.89
19,724,573
May 26, 2026
11.57
11.62
11.35
11.45
11.22
13,666,600
May 25, 2026
11.68
11.87
11.55
11.63
11.40
15,860,055
May 22, 2026
11.59
11.80
11.35
11.63
11.40
17,911,994
May 21, 2026
11.56
12.06
11.50
11.56
11.33
19,647,830
May 20, 2026
11.39
11.72
11.22
11.57
11.34
21,618,199
May 19, 2026
11.56
11.59
11.29
11.43
11.20
12,579,606
May 18, 2026
11.80
11.81
11.23
11.44
11.21
24,351,152
May 15, 2026
11.80
12.06
11.74
11.85
11.61
19,852,861
May 14, 2026
12.13
12.20
11.78
11.79
11.56
15,521,979
May 13, 2026
12.11
12.18
12.01
12.13
11.89
18,085,661
May 12, 2026
12.56
12.62
12.11
12.14
11.90
24,359,550
May 11, 2026
12.50
12.85
12.35
12.55
12.30
41,371,103
May 8, 2026
12.45
12.49
12.05
12.07
11.83
27,464,200
May 7, 2026
12.33
12.73
12.33
12.50
12.25
21,485,340
May 6, 2026
12.07
12.35
11.92
12.30
12.06
31,389,327
Apr 30, 2026
12.18
12.42
11.89
11.91
11.67
39,893,403
Apr 29, 2026
11.68
11.95
11.67
11.82
11.58
22,746,597
Apr 28, 2026
11.36
11.82
11.36
11.69
11.46
24,687,005
Apr 27, 2026
11.56
11.61
11.35
11.43
11.20
21,537,596
Apr 24, 2026
10.95
11.72
10.89
11.60
11.37
44,922,489
Apr 23, 2026
11.13
11.23
10.93
10.98
10.76
24,283,303
Apr 22, 2026
11.42
11.42
11.10
11.18
10.96
32,868,401
Apr 21, 2026
11.43
11.52
11.30
11.50
11.27
16,800,030
Apr 20, 2026
11.70
11.71
11.30
11.46
11.23
24,427,221
Apr 17, 2026
11.75
11.82
11.62
11.76
11.53
14,482,750
Apr 16, 2026
11.92
12.07
11.57
11.80
11.57
29,135,881
Apr 15, 2026
11.77
12.00
11.73
11.80
11.57
20,772,691
Apr 14, 2026
11.68
11.97
11.51
11.71
11.48
24,850,711
Apr 13, 2026
11.44
11.73
11.28
11.65
11.42
25,959,139
Apr 10, 2026
11.81
11.89
11.47
11.58
11.35
22,927,659
Apr 9, 2026
11.75
11.90
11.68
11.70
11.47
19,440,481
Apr 8, 2026
11.60
12.00
11.59
11.82
11.58
38,898,017
Apr 7, 2026
11.08
11.27
11.05
11.24
11.02
11,333,351
Apr 3, 2026
11.23
11.38
11.12
11.14
10.92
12,485,446
Apr 2, 2026
11.65
11.66
11.13
11.23
11.01
27,812,870
Apr 1, 2026
11.99
12.16
11.58
11.68
11.45
25,570,725
Mar 31, 2026
11.70
11.97
11.62
11.62
11.39
25,335,860
Mar 30, 2026
11.51
11.78
11.34
11.60
11.37
21,495,400
Mar 27, 2026
11.61
11.81
11.46
11.66
11.43
26,195,037
Mar 26, 2026
11.97
12.10
11.72
11.76
11.53
32,672,540
Mar 25, 2026
11.62
11.92
11.53
11.87
11.63
38,719,038
Mar 24, 2026
11.18
11.54
11.02
11.53
11.30
43,878,552
Mar 23, 2026
10.64
11.15
10.57
10.95
10.73
42,746,672
Mar 20, 2026
10.88
10.95
10.68
10.71
10.50
28,746,913
Mar 19, 2026
11.23
11.23
10.60
10.74
10.53
30,082,424
Mar 18, 2026
11.52
11.62
11.14
11.34
11.11
20,074,300
Mar 17, 2026
11.60
11.87
11.48
11.52
11.29
28,694,232
Mar 16, 2026
12.10
12.12
11.38
11.48
11.25
26,289,646
Mar 13, 2026
12.40
12.46
11.92
11.95
11.71
29,299,245
Mar 12, 2026
12.64
12.64
12.07
12.23
11.99
23,225,128
Mar 11, 2026
12.76
12.79
12.42
12.65
12.40
14,761,553
Mar 10, 2026
12.67
12.93
12.58
12.75
12.50
17,119,183
Mar 9, 2026
12.84
12.96
12.20
12.43
12.18
23,333,251
Mar 6, 2026
12.81
13.19
12.73
12.97
12.71
12,964,178
Mar 5, 2026
12.91
13.22
12.75
12.84
12.58
19,419,903
Mar 4, 2026
12.80
13.06
12.66
12.70
12.45
18,754,485
Mar 3, 2026
13.50
13.57
12.79
12.90
12.64
28,816,312
Mar 2, 2026
13.24
13.63
13.16
13.50
13.23
15,610,139
Feb 27, 2026
13.60
13.72
13.31
13.46
13.19
12,455,172
Feb 26, 2026
13.67
13.73
13.52
13.61
13.34
10,068,193
Feb 25, 2026
13.64
13.75
13.51
13.67
13.40
13,754,720
Feb 24, 2026
13.14
13.73
13.04
13.64
13.37
20,979,661
Feb 13, 2026
13.20
13.30
12.87
13.05
12.79
20,123,350
Feb 12, 2026
13.31
13.40
13.12
13.27
13.01
10,836,535
Feb 11, 2026
13.16
13.39
13.05
13.20
12.94
13,200,919
Feb 10, 2026
13.18
13.27
12.95
13.16
12.90
12,712,950
Feb 9, 2026
13.03
13.48
12.93
13.18
12.92
17,399,299
Feb 6, 2026
12.91
13.02
12.64
12.80
12.55
17,500,155
Feb 5, 2026
12.82
13.32
12.72
12.99
12.73
31,769,648
Feb 4, 2026
12.55
12.85
12.44
12.83
12.57
19,022,875
Feb 3, 2026
11.80
12.63
11.78
12.60
12.35
28,686,052
Feb 2, 2026
12.30
12.42
11.70
11.72
11.49
26,153,732
Jan 30, 2026
12.50
12.90
12.21
12.41
12.16
18,598,479
Jan 29, 2026
12.79
12.97
12.48
12.59
12.34
15,534,498
Jan 28, 2026
12.56
12.82
12.30
12.61
12.36
22,943,280
Jan 27, 2026
12.82
12.99
12.51
12.60
12.35
21,539,858
Jan 26, 2026
12.63
12.98
12.62
12.79
12.54
20,279,702
Jan 23, 2026
12.43
12.86
12.41
12.63
12.38
30,881,020
Jan 22, 2026
12.58
12.65
12.27
12.35
12.10
22,009,133
Jan 21, 2026
12.86
12.88
12.43
12.53
12.28
23,152,785
Jan 20, 2026
12.47
12.96
12.36
12.85
12.59
36,977,351
Jan 19, 2026
12.38
12.55
12.33
12.45
12.20
14,813,243
Jan 16, 2026
12.37
12.70
12.29
12.43
12.18
13,810,614
Jan 15, 2026
12.15
12.48
12.08
12.37
12.12
16,320,932
Jan 14, 2026
12.16
12.39
12.03
12.23
11.99
24,324,819
Jan 13, 2026
12.43
12.74
12.03
12.21
11.97
32,660,887
Jan 12, 2026
12.40
12.58
12.36
12.51
12.26
17,597,086
Jan 9, 2026
12.14
12.74
12.14
12.47
12.22
30,790,642
Jan 8, 2026
12.20
12.27
11.99
12.08
11.84
21,458,104
Jan 7, 2026
12.40
12.54
12.25
12.28
12.04
21,556,119
Jan 6, 2026
12.24
12.50
12.02
12.45
12.20
27,109,574
Jan 5, 2026
11.93
12.35
11.84
12.27
12.03
41,814,136
Dec 31, 2025
11.88
12.05
11.83
11.97
11.73
18,080,852
Dec 30, 2025
11.49
12.19
11.44
11.93
11.69
31,003,542
Dec 29, 2025
11.87
11.88
11.50
11.53
11.30
29,539,573
Dec 26, 2025
11.06
11.66
11.04
11.53
11.30
44,632,225
Dec 25, 2025
11.10
11.26
10.94
11.10
10.88
19,671,885
Dec 24, 2025
10.91
11.08
10.90
11.04
10.82
13,382,602
Dec 23, 2025
11.14
11.17
10.92
10.97
10.75
14,166,624
Dec 22, 2025
11.40
11.41
11.08
11.12
10.90
23,401,155
Dec 19, 2025
11.12
11.51
11.12
11.42
11.19
23,429,603
Dec 18, 2025
11.18
11.54
11.12
11.12
10.90
20,030,365
Dec 17, 2025
10.74
11.30
10.74
11.26
11.04
44,313,492
Dec 16, 2025
10.87
10.90
10.51
10.73
10.52
19,201,043
Dec 15, 2025
10.98
11.07
10.89
10.90
10.68
13,009,000
Dec 12, 2025
10.80
11.20
10.73
11.04
10.82
24,797,656
Dec 11, 2025
11.12
11.21
10.73
10.79
10.58
24,180,281
Dec 10, 2025
10.71
11.17
10.63
11.16
10.94
42,257,413
Dec 9, 2025
10.71
10.96
10.67
10.71
10.50
17,842,348
Dec 8, 2025
10.86
10.92
10.62
10.75
10.54
20,607,710
Dec 5, 2025
10.59
10.94
10.57
10.86
10.64
23,624,247
Dec 4, 2025
10.56
10.77
10.40
10.65
10.44
17,770,688
Dec 3, 2025
10.38
10.62
10.36
10.53
10.32
19,377,669
Dec 2, 2025
10.38
10.50
10.35
10.38
10.17
9,540,800
Dec 1, 2025
10.35
10.48
10.26
10.46
10.25
15,648,467
Nov 28, 2025
10.29
10.39
10.25
10.36
10.15
10,696,466
Nov 27, 2025
10.51
10.55
10.27
10.33
10.12
20,955,521
Nov 26, 2025
10.35
10.86
10.34
10.56
10.35
38,186,612
Nov 25, 2025
10.24
10.31
10.16
10.25
10.05
12,950,101
Nov 24, 2025
10.07
10.28
10.04
10.24
10.04
17,879,252
Nov 21, 2025
10.15
10.22
9.98
9.99
9.79
15,537,934
Nov 20, 2025
10.22
10.32
10.15
10.22
10.02
10,202,146
Nov 19, 2025
10.18
10.27
10.16
10.23
10.03
12,380,734
Nov 18, 2025
10.27
10.32
10.11
10.19
9.99
15,945,461
Nov 17, 2025
10.39
10.39
10.16
10.23
10.03
17,791,245
Nov 14, 2025
10.50
10.52
10.38
10.40
10.19
16,149,420
Nov 13, 2025
10.59
10.63
10.49
10.53
10.32
19,926,011
Nov 12, 2025
10.62
10.67
10.48
10.59
10.38
15,946,270
Nov 11, 2025
10.83
10.88
10.56
10.61
10.40
24,122,942
Nov 10, 2025
11.30
11.30
10.75
10.82
10.60
36,435,518
Nov 7, 2025
11.08
11.43
11.02
11.30
11.08
29,110,275
Nov 6, 2025
11.06
11.25
10.96
11.08
10.86
23,084,035
Nov 5, 2025
10.76
11.15
10.70
11.07
10.85
27,975,722
Nov 4, 2025
11.06
11.27
10.81
10.90
10.68
35,400,710
Nov 3, 2025
11.73
11.76
10.92
11.09
10.87
40,174,769
