Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.620 | 4.670 | 4.580 | 4.610 | 4.610 | 16,456,207 |
| 2026-07-21 | 4.590 | 4.720 | 4.580 | 4.670 | 4.670 | 25,617,680 |
| 2026-07-20 | 4.550 | 4.700 | 4.490 | 4.590 | 4.590 | 21,534,798 |
| 2026-07-17 | 4.640 | 4.740 | 4.510 | 4.530 | 4.530 | 18,599,053 |
| 2026-07-16 | 4.590 | 4.710 | 4.550 | 4.670 | 4.670 | 16,174,999 |
| 2026-07-15 | 4.480 | 4.650 | 4.450 | 4.600 | 4.600 | 19,187,190 |
| 2026-07-14 | 4.340 | 4.490 | 4.320 | 4.490 | 4.490 | 18,306,988 |
| 2026-07-13 | 4.580 | 4.580 | 4.360 | 4.370 | 4.370 | 20,620,000 |
| 2026-07-10 | 4.510 | 4.710 | 4.480 | 4.600 | 4.600 | 18,369,276 |
| 2026-07-09 | 4.530 | 4.570 | 4.420 | 4.540 | 4.540 | 13,163,600 |
| 2026-07-08 | 4.650 | 4.650 | 4.500 | 4.530 | 4.530 | 17,822,889 |
| 2026-07-07 | 4.870 | 4.870 | 4.640 | 4.650 | 4.650 | 17,295,000 |
| 2026-07-06 | 5.020 | 5.030 | 4.810 | 4.840 | 4.840 | 21,310,899 |
| 2026-07-03 | 4.980 | 5.100 | 4.960 | 5.040 | 5.040 | 22,155,400 |
| 2026-07-02 | 4.740 | 5.190 | 4.730 | 4.980 | 4.980 | 38,173,433 |
| 2026-07-01 | 4.640 | 4.850 | 4.630 | 4.770 | 4.770 | 21,416,714 |
| 2026-06-30 | 4.580 | 4.680 | 4.540 | 4.640 | 4.640 | 20,945,012 |
| 2026-06-29 | 4.520 | 4.610 | 4.380 | 4.580 | 4.580 | 25,253,933 |
| 2026-06-26 | 4.720 | 4.740 | 4.560 | 4.560 | 4.560 | 23,152,388 |
| 2026-06-25 | 4.810 | 4.850 | 4.720 | 4.750 | 4.750 | 18,191,435 |
| 2026-06-24 | 5.020 | 5.050 | 4.810 | 4.840 | 4.840 | 24,909,096 |
| 2026-06-23 | 4.960 | 5.370 | 4.920 | 5.060 | 5.060 | 31,863,681 |
| 2026-06-22 | 5.090 | 5.090 | 4.810 | 4.990 | 4.990 | 25,027,276 |
| 2026-06-18 | 5.080 | 5.140 | 4.950 | 5.110 | 5.110 | 19,736,463 |
| 2026-06-17 | 5.340 | 5.340 | 5.070 | 5.080 | 5.080 | 31,080,616 |
| 2026-06-16 | 5.250 | 5.390 | 5.230 | 5.350 | 5.350 | 20,349,300 |
| 2026-06-15 | 5.200 | 5.290 | 5.190 | 5.260 | 5.260 | 22,172,418 |
| 2026-06-12 | 5.200 | 5.300 | 5.160 | 5.190 | 5.190 | 23,738,325 |
| 2026-06-11 | 5.160 | 5.180 | 5.040 | 5.140 | 5.140 | 21,339,506 |
| 2026-06-10 | 5.280 | 5.400 | 5.100 | 5.210 | 5.210 | 30,001,800 |
| 2026-06-09 | 5.320 | 5.400 | 5.220 | 5.300 | 5.300 | 22,959,800 |
| 2026-06-08 | 5.190 | 5.480 | 5.160 | 5.310 | 5.310 | 39,497,093 |
| 2026-06-05 | 5.200 | 5.380 | 5.170 | 5.270 | 5.270 | 23,832,760 |
| 2026-06-04 | 5.260 | 5.350 | 5.170 | 5.240 | 5.240 | 16,769,292 |
| 2026-06-03 | 5.280 | 5.340 | 5.210 | 5.270 | 5.270 | 17,966,762 |
| 2026-06-02 | 5.350 | 5.380 | 5.220 | 5.300 | 5.300 | 16,809,804 |
| 2026-06-01 | 5.270 | 5.470 | 5.180 | 5.340 | 5.340 | 22,636,092 |
| 2026-05-29 | 5.420 | 5.420 | 5.250 | 5.260 | 5.260 | 21,141,554 |
| 2026-05-28 | 5.420 | 5.480 | 5.270 | 5.390 | 5.390 | 25,300,876 |
| 2026-05-27 | 5.600 | 5.630 | 5.430 | 5.440 | 5.440 | 26,041,479 |
| 2026-05-26 | 5.700 | 5.740 | 5.550 | 5.620 | 5.620 | 21,511,200 |
| 2026-05-25 | 5.790 | 5.840 | 5.650 | 5.720 | 5.720 | 20,237,683 |
| 2026-05-22 | 5.770 | 5.820 | 5.630 | 5.800 | 5.800 | 21,373,466 |
| 2026-05-21 | 5.860 | 6.020 | 5.740 | 5.750 | 5.750 | 30,107,689 |
| 2026-05-20 | 5.990 | 6.000 | 5.820 | 5.850 | 5.850 | 21,138,192 |
| 2026-05-19 | 5.840 | 6.030 | 5.820 | 6.010 | 6.010 | 28,037,809 |
| 2026-05-18 | 5.990 | 6.000 | 5.780 | 5.860 | 5.860 | 32,208,821 |
| 2026-05-15 | 5.930 | 6.170 | 5.850 | 6.050 | 6.050 | 37,849,946 |
| 2026-05-14 | 6.150 | 6.150 | 5.910 | 5.930 | 5.930 | 32,468,100 |
| 2026-05-13 | 6.100 | 6.180 | 5.990 | 6.150 | 6.150 | 35,913,526 |
| 2026-05-12 | 6.190 | 6.280 | 6.070 | 6.110 | 6.110 | 32,191,503 |
| 2026-05-11 | 6.370 | 6.370 | 6.140 | 6.180 | 6.180 | 43,516,319 |
| 2026-05-08 | 6.200 | 6.400 | 6.200 | 6.370 | 6.370 | 34,069,968 |
| 2026-05-07 | 6.140 | 6.370 | 6.130 | 6.230 | 6.230 | 49,562,379 |
| 2026-05-06 | 6.200 | 6.250 | 6.110 | 6.130 | 6.130 | 23,323,784 |
| 2026-04-30 | 6.150 | 6.390 | 6.130 | 6.160 | 6.160 | 22,010,614 |
| 2026-04-29 | 6.040 | 6.260 | 6.030 | 6.170 | 6.170 | 24,846,111 |
| 2026-04-28 | 6.180 | 6.330 | 6.150 | 6.220 | 6.220 | 23,886,110 |
| 2026-04-27 | 6.150 | 6.240 | 6.040 | 6.240 | 6.240 | 28,833,256 |
| 2026-04-24 | 6.600 | 6.660 | 6.010 | 6.200 | 6.200 | 78,744,612 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.