Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.660 | 3.680 | 3.540 | 3.590 | 3.590 | 157,966,071 |
| 2025-10-23 | 3.590 | 3.700 | 3.510 | 3.670 | 3.670 | 199,902,732 |
| 2025-10-22 | 3.630 | 3.690 | 3.580 | 3.630 | 3.630 | 194,227,446 |
| 2025-10-21 | 3.440 | 3.770 | 3.430 | 3.650 | 3.650 | 291,345,247 |
| 2025-10-20 | 3.400 | 3.450 | 3.370 | 3.430 | 3.430 | 86,550,073 |
| 2025-10-17 | 3.490 | 3.510 | 3.360 | 3.370 | 3.370 | 108,657,020 |
| 2025-10-16 | 3.590 | 3.600 | 3.480 | 3.510 | 3.510 | 117,024,192 |
| 2025-10-15 | 3.570 | 3.690 | 3.550 | 3.600 | 3.600 | 137,337,407 |
| 2025-10-14 | 3.600 | 3.760 | 3.540 | 3.610 | 3.610 | 217,224,052 |
| 2025-10-13 | 3.450 | 3.590 | 3.440 | 3.560 | 3.560 | 169,018,129 |
| 2025-10-10 | 3.550 | 3.610 | 3.470 | 3.540 | 3.540 | 184,038,151 |
| 2025-10-09 | 3.310 | 3.530 | 3.310 | 3.520 | 3.520 | 240,408,674 |
| 2025-09-30 | 3.280 | 3.330 | 3.260 | 3.280 | 3.280 | 58,848,512 |
| 2025-09-29 | 3.290 | 3.330 | 3.250 | 3.320 | 3.320 | 59,767,060 |
| 2025-09-26 | 3.330 | 3.370 | 3.300 | 3.300 | 3.300 | 71,335,871 |
| 2025-09-25 | 3.350 | 3.410 | 3.320 | 3.340 | 3.340 | 71,775,947 |
| 2025-09-24 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 51,255,492 |
| 2025-09-23 | 3.370 | 3.410 | 3.260 | 3.350 | 3.350 | 84,267,723 |
| 2025-09-22 | 3.400 | 3.400 | 3.320 | 3.370 | 3.370 | 72,056,024 |
| 2025-09-19 | 3.460 | 3.480 | 3.370 | 3.400 | 3.400 | 101,399,054 |
| 2025-09-18 | 3.390 | 3.540 | 3.380 | 3.460 | 3.460 | 199,077,767 |
| 2025-09-17 | 3.400 | 3.400 | 3.370 | 3.400 | 3.400 | 56,121,181 |
| 2025-09-16 | 3.390 | 3.410 | 3.370 | 3.410 | 3.410 | 63,342,669 |
| 2025-09-15 | 3.410 | 3.440 | 3.360 | 3.390 | 3.390 | 72,780,172 |
| 2025-09-12 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 82,589,046 |
| 2025-09-11 | 3.360 | 3.400 | 3.320 | 3.400 | 3.400 | 95,024,127 |
| 2025-09-10 | 3.330 | 3.370 | 3.330 | 3.360 | 3.360 | 53,404,191 |
| 2025-09-09 | 3.350 | 3.370 | 3.320 | 3.340 | 3.340 | 59,709,474 |
| 2025-09-08 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 77,449,775 |
| 2025-09-05 | 3.260 | 3.340 | 3.230 | 3.340 | 3.340 | 80,235,305 |
| 2025-09-04 | 3.270 | 3.310 | 3.230 | 3.260 | 3.260 | 77,582,500 |
| 2025-09-03 | 3.380 | 3.400 | 3.270 | 3.280 | 3.280 | 93,829,759 |
| 2025-09-02 | 3.350 | 3.400 | 3.280 | 3.380 | 3.380 | 129,131,958 |
| 2025-09-01 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 70,289,509 |
| 2025-08-29 | 3.350 | 3.370 | 3.310 | 3.310 | 3.310 | 67,577,100 |
| 2025-08-28 | 3.330 | 3.370 | 3.250 | 3.350 | 3.350 | 103,555,485 |
| 2025-08-27 | 3.410 | 3.450 | 3.340 | 3.340 | 3.340 | 126,933,541 |
| 2025-08-26 | 3.410 | 3.420 | 3.370 | 3.410 | 3.410 | 91,842,546 |
| 2025-08-25 | 3.380 | 3.430 | 3.370 | 3.410 | 3.410 | 125,974,198 |
| 2025-08-22 | 3.340 | 3.370 | 3.310 | 3.370 | 3.370 | 87,778,348 |
| 2025-08-21 | 3.360 | 3.380 | 3.330 | 3.350 | 3.350 | 91,077,920 |
| 2025-08-20 | 3.300 | 3.350 | 3.290 | 3.350 | 3.350 | 96,793,460 |
| 2025-08-19 | 3.330 | 3.350 | 3.300 | 3.300 | 3.300 | 76,020,576 |
| 2025-08-18 | 3.330 | 3.350 | 3.310 | 3.320 | 3.320 | 84,584,273 |
| 2025-08-15 | 3.290 | 3.330 | 3.290 | 3.320 | 3.320 | 65,088,781 |
| 2025-08-14 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 81,947,508 |
| 2025-08-13 | 3.380 | 3.400 | 3.350 | 3.370 | 3.370 | 74,373,097 |
| 2025-08-12 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 74,096,517 |
| 2025-08-11 | 3.360 | 3.420 | 3.350 | 3.410 | 3.410 | 96,426,529 |
| 2025-08-08 | 3.310 | 3.410 | 3.300 | 3.380 | 3.380 | 133,588,138 |
| 2025-08-07 | 3.350 | 3.360 | 3.280 | 3.320 | 3.320 | 86,004,009 |
| 2025-08-06 | 3.330 | 3.360 | 3.310 | 3.350 | 3.350 | 84,536,180 |
| 2025-08-05 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 76,929,780 |
| 2025-08-04 | 3.290 | 3.330 | 3.270 | 3.320 | 3.320 | 88,831,723 |
| 2025-08-01 | 3.320 | 3.340 | 3.290 | 3.310 | 3.310 | 83,339,025 |
| 2025-07-31 | 3.360 | 3.410 | 3.310 | 3.330 | 3.330 | 118,590,800 |
| 2025-07-30 | 3.380 | 3.450 | 3.350 | 3.380 | 3.380 | 140,969,008 |
| 2025-07-29 | 3.420 | 3.430 | 3.350 | 3.390 | 3.390 | 188,987,615 |
| 2025-07-28 | 3.440 | 3.510 | 3.410 | 3.420 | 3.420 | 202,684,457 |
| 2025-07-25 | 3.750 | 3.820 | 3.470 | 3.480 | 3.480 | 412,181,677 |
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.