Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.590 | 5.800 | 5.570 | 5.650 | 5.650 | 156,507,546 |
| 2026-01-16 | 5.810 | 5.910 | 5.620 | 5.650 | 5.650 | 224,511,624 |
| 2026-01-15 | 5.930 | 5.950 | 5.670 | 5.800 | 5.800 | 280,099,207 |
| 2026-01-14 | 5.950 | 6.250 | 5.920 | 5.980 | 5.980 | 387,374,878 |
| 2026-01-13 | 6.420 | 6.490 | 6.020 | 6.090 | 6.090 | 432,670,269 |
| 2026-01-12 | 6.230 | 6.650 | 6.210 | 6.410 | 6.410 | 690,915,519 |
| 2026-01-09 | 6.600 | 6.600 | 5.840 | 6.210 | 6.210 | 850,954,550 |
| 2026-01-08 | 5.740 | 6.060 | 5.630 | 6.060 | 6.060 | 262,114,178 |
| 2026-01-07 | 4.960 | 5.510 | 4.950 | 5.510 | 5.510 | 456,211,130 |
| 2026-01-06 | 4.980 | 5.030 | 4.860 | 5.010 | 5.010 | 296,426,689 |
| 2026-01-05 | 4.860 | 5.030 | 4.810 | 4.970 | 4.970 | 293,720,605 |
| 2025-12-31 | 4.700 | 4.850 | 4.660 | 4.780 | 4.780 | 239,709,888 |
| 2025-12-30 | 4.830 | 4.860 | 4.670 | 4.680 | 4.680 | 285,455,189 |
| 2025-12-29 | 5.040 | 5.040 | 4.810 | 4.860 | 4.860 | 293,263,309 |
| 2025-12-26 | 4.970 | 5.250 | 4.830 | 5.080 | 5.080 | 543,378,091 |
| 2025-12-25 | 5.180 | 5.440 | 5.100 | 5.140 | 5.140 | 317,650,181 |
| 2025-12-24 | 5.100 | 5.290 | 4.980 | 5.200 | 5.200 | 322,177,900 |
| 2025-12-23 | 5.480 | 5.520 | 5.180 | 5.240 | 5.240 | 393,050,644 |
| 2025-12-22 | 5.750 | 5.940 | 5.320 | 5.630 | 5.630 | 604,814,784 |
| 2025-12-19 | 5.560 | 5.740 | 5.510 | 5.570 | 5.570 | 637,170,620 |
| 2025-12-18 | 5.250 | 5.410 | 5.050 | 5.220 | 5.220 | 502,123,832 |
| 2025-12-17 | 4.840 | 5.320 | 4.790 | 5.320 | 5.320 | 642,251,622 |
| 2025-12-16 | 5.360 | 5.400 | 4.840 | 4.840 | 4.840 | 529,192,001 |
| 2025-12-15 | 5.690 | 5.700 | 5.350 | 5.380 | 5.380 | 765,659,982 |
| 2025-12-12 | 4.700 | 5.180 | 4.660 | 5.180 | 5.180 | 376,591,140 |
| 2025-12-11 | 4.940 | 5.210 | 4.670 | 4.710 | 4.710 | 689,869,269 |
| 2025-12-10 | 4.770 | 4.960 | 4.660 | 4.740 | 4.740 | 558,097,723 |
| 2025-12-09 | 4.880 | 4.910 | 4.450 | 4.630 | 4.630 | 596,689,381 |
| 2025-12-08 | 4.790 | 5.070 | 4.560 | 4.920 | 4.920 | 912,462,226 |
| 2025-12-05 | 4.350 | 4.630 | 4.310 | 4.630 | 4.630 | 543,312,313 |
| 2025-12-04 | 4.080 | 4.210 | 4.080 | 4.210 | 4.210 | 290,822,024 |
| 2025-12-03 | 3.470 | 3.830 | 3.450 | 3.830 | 3.830 | 447,115,726 |
| 2025-12-02 | 3.430 | 3.550 | 3.420 | 3.480 | 3.480 | 138,947,607 |
| 2025-12-01 | 3.250 | 3.520 | 3.240 | 3.450 | 3.450 | 211,636,520 |
| 2025-11-28 | 3.220 | 3.260 | 3.210 | 3.250 | 3.250 | 46,990,061 |
| 2025-11-27 | 3.270 | 3.270 | 3.220 | 3.230 | 3.230 | 56,746,780 |
| 2025-11-26 | 3.290 | 3.300 | 3.260 | 3.270 | 3.270 | 47,277,092 |
| 2025-11-25 | 3.310 | 3.320 | 3.280 | 3.290 | 3.290 | 63,812,520 |
| 2025-11-24 | 3.280 | 3.310 | 3.250 | 3.300 | 3.300 | 58,826,632 |
| 2025-11-21 | 3.330 | 3.350 | 3.260 | 3.270 | 3.270 | 102,694,160 |
| 2025-11-20 | 3.420 | 3.440 | 3.350 | 3.360 | 3.360 | 60,642,869 |
| 2025-11-19 | 3.410 | 3.440 | 3.370 | 3.400 | 3.400 | 71,676,948 |
| 2025-11-18 | 3.510 | 3.530 | 3.400 | 3.420 | 3.420 | 112,897,942 |
| 2025-11-17 | 3.570 | 3.600 | 3.510 | 3.530 | 3.530 | 111,967,746 |
| 2025-11-14 | 3.640 | 3.740 | 3.590 | 3.590 | 3.590 | 190,626,278 |
| 2025-11-13 | 3.560 | 3.640 | 3.540 | 3.610 | 3.610 | 104,755,878 |
| 2025-11-12 | 3.690 | 3.690 | 3.550 | 3.580 | 3.580 | 143,322,594 |
| 2025-11-11 | 3.690 | 3.750 | 3.660 | 3.680 | 3.680 | 108,589,500 |
| 2025-11-10 | 3.730 | 3.750 | 3.670 | 3.690 | 3.690 | 97,300,338 |
| 2025-11-07 | 3.730 | 3.830 | 3.710 | 3.720 | 3.720 | 149,938,590 |
| 2025-11-06 | 3.710 | 3.830 | 3.710 | 3.770 | 3.770 | 182,294,503 |
| 2025-11-05 | 3.660 | 3.740 | 3.630 | 3.710 | 3.710 | 137,964,994 |
| 2025-11-04 | 3.670 | 3.740 | 3.660 | 3.690 | 3.690 | 127,727,000 |
| 2025-11-03 | 3.590 | 3.770 | 3.580 | 3.710 | 3.710 | 231,383,717 |
| 2025-10-31 | 3.630 | 3.650 | 3.530 | 3.540 | 3.540 | 130,587,284 |
| 2025-10-30 | 3.640 | 3.720 | 3.580 | 3.630 | 3.630 | 155,643,742 |
| 2025-10-29 | 3.660 | 3.740 | 3.650 | 3.660 | 3.660 | 150,453,869 |
| 2025-10-28 | 3.690 | 3.750 | 3.640 | 3.680 | 3.680 | 193,254,990 |
| 2025-10-27 | 3.600 | 3.720 | 3.570 | 3.700 | 3.700 | 225,527,311 |
| 2025-10-24 | 3.660 | 3.680 | 3.540 | 3.590 | 3.590 | 157,966,071 |
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.