Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.070 | 3.130 | 3.070 | 3.120 | 3.120 | 93,094,347 |
| 2026-07-20 | 3.060 | 3.120 | 3.020 | 3.070 | 3.070 | 100,023,316 |
| 2026-07-17 | 3.070 | 3.130 | 3.030 | 3.050 | 3.050 | 92,846,940 |
| 2026-07-16 | 3.070 | 3.110 | 3.040 | 3.070 | 3.070 | 58,254,200 |
| 2026-07-15 | 3.060 | 3.130 | 3.040 | 3.080 | 3.080 | 67,541,020 |
| 2026-07-14 | 3.050 | 3.070 | 2.980 | 3.070 | 3.070 | 78,667,715 |
| 2026-07-13 | 3.220 | 3.220 | 3.040 | 3.060 | 3.060 | 95,082,900 |
| 2026-07-10 | 3.150 | 3.320 | 3.100 | 3.220 | 3.220 | 108,271,691 |
| 2026-07-09 | 3.120 | 3.160 | 3.040 | 3.140 | 3.140 | 87,040,020 |
| 2026-07-08 | 3.220 | 3.230 | 3.130 | 3.130 | 3.130 | 74,399,200 |
| 2026-07-07 | 3.330 | 3.340 | 3.200 | 3.230 | 3.230 | 75,921,080 |
| 2026-07-06 | 3.470 | 3.490 | 3.330 | 3.340 | 3.340 | 110,791,879 |
| 2026-07-03 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 91,664,756 |
| 2026-07-02 | 3.460 | 3.520 | 3.380 | 3.400 | 3.400 | 103,160,416 |
| 2026-07-01 | 3.500 | 3.550 | 3.440 | 3.480 | 3.480 | 120,652,620 |
| 2026-06-30 | 3.400 | 3.540 | 3.330 | 3.500 | 3.500 | 155,204,783 |
| 2026-06-29 | 3.460 | 3.700 | 3.430 | 3.480 | 3.480 | 240,947,574 |
| 2026-06-26 | 3.520 | 3.530 | 3.350 | 3.360 | 3.360 | 92,169,313 |
| 2026-06-25 | 3.500 | 3.560 | 3.460 | 3.510 | 3.510 | 77,440,420 |
| 2026-06-24 | 3.560 | 3.610 | 3.440 | 3.500 | 3.500 | 105,497,667 |
| 2026-06-23 | 3.750 | 3.810 | 3.600 | 3.610 | 3.610 | 94,697,220 |
| 2026-06-22 | 3.650 | 3.740 | 3.540 | 3.730 | 3.730 | 97,583,867 |
| 2026-06-18 | 3.680 | 3.740 | 3.640 | 3.660 | 3.660 | 61,036,960 |
| 2026-06-17 | 3.730 | 3.810 | 3.660 | 3.710 | 3.710 | 68,631,987 |
| 2026-06-16 | 3.720 | 3.790 | 3.710 | 3.750 | 3.750 | 73,571,861 |
| 2026-06-15 | 3.680 | 3.760 | 3.660 | 3.730 | 3.730 | 88,477,890 |
| 2026-06-12 | 3.610 | 3.840 | 3.590 | 3.690 | 3.690 | 149,621,869 |
| 2026-06-11 | 3.560 | 3.600 | 3.520 | 3.560 | 3.560 | 58,981,959 |
| 2026-06-10 | 3.650 | 3.660 | 3.550 | 3.590 | 3.590 | 67,542,655 |
| 2026-06-09 | 3.700 | 3.720 | 3.620 | 3.680 | 3.680 | 66,714,394 |
| 2026-06-08 | 3.680 | 3.800 | 3.640 | 3.680 | 3.680 | 98,913,263 |
| 2026-06-05 | 3.810 | 3.850 | 3.740 | 3.760 | 3.760 | 84,221,102 |
| 2026-06-04 | 3.840 | 3.860 | 3.780 | 3.820 | 3.820 | 65,157,252 |
| 2026-06-03 | 3.850 | 3.920 | 3.800 | 3.860 | 3.860 | 87,596,760 |
| 2026-06-02 | 3.940 | 3.940 | 3.760 | 3.850 | 3.850 | 127,301,477 |
| 2026-06-01 | 3.840 | 4.050 | 3.820 | 3.950 | 3.950 | 143,796,435 |
| 2026-05-29 | 3.910 | 4.010 | 3.830 | 3.840 | 3.840 | 119,555,170 |
| 2026-05-28 | 3.850 | 4.020 | 3.830 | 3.920 | 3.920 | 112,689,271 |
| 2026-05-27 | 3.890 | 3.940 | 3.840 | 3.850 | 3.850 | 84,888,601 |
| 2026-05-26 | 3.960 | 3.960 | 3.840 | 3.900 | 3.900 | 71,531,144 |
| 2026-05-25 | 3.930 | 4.010 | 3.900 | 3.980 | 3.980 | 66,595,380 |
| 2026-05-22 | 3.900 | 3.950 | 3.860 | 3.930 | 3.930 | 63,825,863 |
| 2026-05-21 | 3.960 | 4.040 | 3.880 | 3.880 | 3.880 | 96,612,520 |
| 2026-05-20 | 4.040 | 4.050 | 3.940 | 3.960 | 3.960 | 73,567,401 |
| 2026-05-19 | 4.020 | 4.070 | 3.960 | 4.070 | 4.070 | 83,005,607 |
| 2026-05-18 | 4.070 | 4.080 | 4.000 | 4.030 | 4.030 | 91,771,980 |
| 2026-05-15 | 4.130 | 4.190 | 4.050 | 4.090 | 4.090 | 105,090,206 |
| 2026-05-14 | 4.340 | 4.350 | 4.120 | 4.120 | 4.120 | 130,704,483 |
| 2026-05-13 | 4.260 | 4.340 | 4.230 | 4.330 | 4.330 | 94,676,497 |
| 2026-05-12 | 4.380 | 4.380 | 4.260 | 4.270 | 4.270 | 101,770,955 |
| 2026-05-11 | 4.330 | 4.410 | 4.320 | 4.380 | 4.380 | 111,128,748 |
| 2026-05-08 | 4.280 | 4.350 | 4.240 | 4.330 | 4.330 | 89,589,664 |
| 2026-05-07 | 4.310 | 4.330 | 4.260 | 4.300 | 4.300 | 95,864,740 |
| 2026-05-06 | 4.290 | 4.330 | 4.240 | 4.300 | 4.300 | 112,654,370 |
| 2026-04-30 | 4.130 | 4.310 | 4.120 | 4.290 | 4.290 | 146,609,921 |
| 2026-04-29 | 4.080 | 4.160 | 4.070 | 4.150 | 4.150 | 78,106,840 |
| 2026-04-28 | 4.230 | 4.230 | 4.050 | 4.120 | 4.120 | 139,924,245 |
| 2026-04-27 | 4.160 | 4.240 | 4.150 | 4.230 | 4.230 | 86,081,278 |
| 2026-04-24 | 4.330 | 4.330 | 4.160 | 4.180 | 4.180 | 122,803,924 |
| 2026-04-23 | 4.340 | 4.510 | 4.250 | 4.320 | 4.320 | 176,707,056 |
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.