Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.190 | 4.540 | 4.120 | 4.340 | 4.340 | 231,914,468 |
| 2026-04-21 | 4.200 | 4.270 | 4.180 | 4.200 | 4.200 | 75,576,299 |
| 2026-04-20 | 4.220 | 4.250 | 4.180 | 4.210 | 4.210 | 134,090,293 |
| 2026-04-17 | 4.270 | 4.280 | 4.160 | 4.230 | 4.230 | 117,504,288 |
| 2026-04-16 | 4.290 | 4.330 | 4.200 | 4.290 | 4.290 | 105,676,699 |
| 2026-04-15 | 4.360 | 4.520 | 4.260 | 4.290 | 4.290 | 138,707,001 |
| 2026-04-14 | 4.470 | 4.490 | 4.300 | 4.360 | 4.360 | 133,426,721 |
| 2026-04-13 | 4.590 | 4.590 | 4.450 | 4.460 | 4.460 | 83,707,500 |
| 2026-04-10 | 4.500 | 4.640 | 4.500 | 4.600 | 4.600 | 67,200,739 |
| 2026-04-09 | 4.530 | 4.530 | 4.470 | 4.500 | 4.500 | 44,445,279 |
| 2026-04-08 | 4.520 | 4.560 | 4.500 | 4.560 | 4.560 | 64,677,284 |
| 2026-04-07 | 4.390 | 4.440 | 4.370 | 4.420 | 4.420 | 43,369,267 |
| 2026-04-03 | 4.470 | 4.490 | 4.370 | 4.390 | 4.390 | 50,630,740 |
| 2026-04-02 | 4.560 | 4.620 | 4.440 | 4.480 | 4.480 | 73,905,200 |
| 2026-04-01 | 4.540 | 4.630 | 4.480 | 4.560 | 4.560 | 73,723,159 |
| 2026-03-31 | 4.520 | 4.600 | 4.500 | 4.510 | 4.510 | 61,178,497 |
| 2026-03-30 | 4.410 | 4.530 | 4.410 | 4.520 | 4.520 | 51,931,171 |
| 2026-03-27 | 4.400 | 4.510 | 4.370 | 4.480 | 4.480 | 45,093,420 |
| 2026-03-26 | 4.530 | 4.530 | 4.410 | 4.440 | 4.440 | 48,701,900 |
| 2026-03-25 | 4.460 | 4.550 | 4.450 | 4.520 | 4.520 | 72,789,322 |
| 2026-03-24 | 4.370 | 4.460 | 4.320 | 4.460 | 4.460 | 89,866,700 |
| 2026-03-23 | 4.440 | 4.490 | 4.260 | 4.290 | 4.290 | 95,756,917 |
| 2026-03-20 | 4.580 | 4.600 | 4.500 | 4.510 | 4.510 | 78,966,586 |
| 2026-03-19 | 4.620 | 4.640 | 4.510 | 4.530 | 4.530 | 70,615,206 |
| 2026-03-18 | 4.690 | 4.720 | 4.580 | 4.670 | 4.670 | 66,597,410 |
| 2026-03-17 | 4.760 | 4.810 | 4.680 | 4.690 | 4.690 | 69,963,241 |
| 2026-03-16 | 4.970 | 4.970 | 4.690 | 4.750 | 4.750 | 136,761,965 |
| 2026-03-13 | 4.860 | 5.020 | 4.810 | 4.950 | 4.950 | 128,370,034 |
| 2026-03-12 | 5.000 | 5.000 | 4.780 | 4.880 | 4.880 | 136,504,261 |
| 2026-03-11 | 5.060 | 5.090 | 4.970 | 4.980 | 4.980 | 95,092,271 |
| 2026-03-10 | 5.060 | 5.130 | 5.030 | 5.080 | 5.080 | 76,462,242 |
| 2026-03-09 | 5.060 | 5.070 | 4.930 | 5.030 | 5.030 | 89,115,430 |
| 2026-03-06 | 5.020 | 5.140 | 4.990 | 5.060 | 5.060 | 87,833,560 |
| 2026-03-05 | 4.930 | 5.180 | 4.930 | 5.070 | 5.070 | 155,372,676 |
| 2026-03-04 | 4.790 | 4.990 | 4.790 | 4.910 | 4.910 | 95,126,847 |
| 2026-03-03 | 5.270 | 5.270 | 4.830 | 4.850 | 4.850 | 173,336,566 |
| 2026-03-02 | 5.190 | 5.350 | 5.160 | 5.260 | 5.260 | 104,862,341 |
| 2026-02-27 | 5.280 | 5.290 | 5.210 | 5.270 | 5.270 | 76,933,790 |
| 2026-02-26 | 5.210 | 5.300 | 5.170 | 5.290 | 5.290 | 102,143,894 |
| 2026-02-25 | 5.170 | 5.230 | 5.120 | 5.220 | 5.220 | 94,658,582 |
| 2026-02-24 | 5.020 | 5.200 | 5.020 | 5.150 | 5.150 | 124,337,133 |
| 2026-02-13 | 5.070 | 5.090 | 4.970 | 4.970 | 4.970 | 137,762,898 |
| 2026-02-12 | 5.140 | 5.230 | 5.080 | 5.180 | 5.180 | 76,995,817 |
| 2026-02-11 | 5.160 | 5.190 | 5.120 | 5.130 | 5.130 | 63,442,125 |
| 2026-02-10 | 5.200 | 5.210 | 5.090 | 5.170 | 5.170 | 83,493,918 |
| 2026-02-09 | 5.180 | 5.250 | 5.150 | 5.190 | 5.190 | 84,193,832 |
| 2026-02-06 | 5.120 | 5.220 | 5.100 | 5.120 | 5.120 | 90,800,764 |
| 2026-02-05 | 5.260 | 5.260 | 5.120 | 5.160 | 5.160 | 95,476,755 |
| 2026-02-04 | 5.170 | 5.280 | 5.140 | 5.220 | 5.220 | 106,495,718 |
| 2026-02-03 | 5.090 | 5.190 | 5.060 | 5.180 | 5.180 | 103,304,012 |
| 2026-02-02 | 5.110 | 5.220 | 5.030 | 5.040 | 5.040 | 107,300,380 |
| 2026-01-30 | 5.200 | 5.230 | 5.010 | 5.120 | 5.120 | 124,772,066 |
| 2026-01-29 | 5.250 | 5.320 | 5.150 | 5.190 | 5.190 | 120,910,292 |
| 2026-01-28 | 5.280 | 5.290 | 5.150 | 5.240 | 5.240 | 137,767,678 |
| 2026-01-27 | 5.380 | 5.480 | 5.180 | 5.310 | 5.310 | 187,926,206 |
| 2026-01-26 | 5.840 | 5.870 | 5.420 | 5.420 | 5.420 | 251,782,383 |
| 2026-01-23 | 5.680 | 5.810 | 5.530 | 5.800 | 5.800 | 264,854,834 |
| 2026-01-22 | 5.470 | 5.740 | 5.460 | 5.680 | 5.680 | 328,100,087 |
| 2026-01-21 | 5.400 | 5.480 | 5.330 | 5.420 | 5.420 | 120,594,887 |
| 2026-01-20 | 5.690 | 5.700 | 5.340 | 5.430 | 5.430 | 202,684,902 |
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.