Sinomach Heavy Equipment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 54,628,500 |
| 2026-10-20 | 3.170 | 3.200 | 3.060 | 3.090 | 3.090 | 82,711,686 |
| 2026-10-19 | 3.100 | 3.140 | 3.090 | 3.130 | 3.130 | 52,264,367 |
| 2026-10-16 | 3.070 | 3.150 | 3.050 | 3.110 | 3.110 | 85,742,840 |
| 2026-10-15 | 3.100 | 3.120 | 3.030 | 3.040 | 3.040 | 85,564,380 |
| 2026-10-14 | 3.170 | 3.180 | 3.120 | 3.120 | 3.120 | 47,494,300 |
| 2026-10-13 | 3.100 | 3.200 | 3.080 | 3.170 | 3.170 | 85,493,409 |
| 2026-10-12 | 3.130 | 3.150 | 3.090 | 3.110 | 3.110 | 59,898,700 |
| 2026-10-09 | 3.110 | 3.150 | 3.070 | 3.130 | 3.130 | 78,864,640 |
| 2026-10-08 | 3.170 | 3.240 | 3.120 | 3.130 | 3.130 | 85,158,026 |
| 2026-09-30 | 3.130 | 3.180 | 3.130 | 3.150 | 3.150 | 47,178,820 |
| 2026-09-29 | 3.060 | 3.150 | 3.050 | 3.130 | 3.130 | 76,211,475 |
| 2026-09-28 | 3.080 | 3.090 | 3.020 | 3.050 | 3.050 | 51,102,138 |
| 2026-09-24 | 3.070 | 3.110 | 3.050 | 3.070 | 3.070 | 55,496,619 |
| 2026-09-23 | 3.150 | 3.160 | 3.080 | 3.090 | 3.090 | 76,259,439 |
| 2026-09-22 | 3.230 | 3.250 | 3.150 | 3.160 | 3.160 | 78,017,400 |
| 2026-09-21 | 3.190 | 3.230 | 3.180 | 3.220 | 3.220 | 53,845,127 |
| 2026-09-18 | 3.180 | 3.220 | 3.170 | 3.200 | 3.200 | 39,354,694 |
| 2026-09-17 | 3.200 | 3.200 | 3.140 | 3.170 | 3.170 | 43,512,680 |
| 2026-09-16 | 3.170 | 3.210 | 3.140 | 3.200 | 3.200 | 43,244,476 |
| 2026-09-15 | 3.220 | 3.230 | 3.170 | 3.170 | 3.170 | 40,672,180 |
| 2026-09-14 | 3.220 | 3.240 | 3.170 | 3.220 | 3.220 | 48,989,540 |
| 2026-09-11 | 3.250 | 3.250 | 3.180 | 3.230 | 3.230 | 64,685,496 |
| 2026-09-10 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 61,071,726 |
| 2026-09-09 | 3.220 | 3.280 | 3.210 | 3.270 | 3.270 | 60,382,495 |
| 2026-09-08 | 3.170 | 3.240 | 3.160 | 3.230 | 3.230 | 60,653,189 |
| 2026-09-07 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 48,121,260 |
| 2026-09-04 | 3.180 | 3.230 | 3.170 | 3.200 | 3.200 | 52,699,231 |
| 2026-09-03 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 41,680,200 |
| 2026-09-02 | 3.230 | 3.240 | 3.180 | 3.200 | 3.200 | 59,223,740 |
| 2026-09-01 | 3.180 | 3.270 | 3.170 | 3.250 | 3.250 | 81,456,778 |
| 2026-08-31 | 3.220 | 3.230 | 3.120 | 3.190 | 3.190 | 71,184,960 |
| 2026-08-28 | 3.190 | 3.250 | 3.170 | 3.240 | 3.240 | 58,956,576 |
| 2026-08-27 | 3.160 | 3.200 | 3.140 | 3.190 | 3.190 | 46,381,175 |
| 2026-08-26 | 3.170 | 3.220 | 3.160 | 3.180 | 3.180 | 48,702,682 |
| 2026-08-25 | 3.080 | 3.160 | 3.070 | 3.150 | 3.150 | 54,769,096 |
| 2026-08-24 | 3.100 | 3.110 | 3.060 | 3.090 | 3.090 | 42,565,842 |
| 2026-08-21 | 3.080 | 3.110 | 3.060 | 3.100 | 3.100 | 41,568,522 |
| 2026-08-20 | 3.120 | 3.140 | 3.090 | 3.100 | 3.100 | 51,152,962 |
| 2026-08-19 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 75,540,709 |
| 2026-08-18 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 47,634,140 |
| 2026-08-17 | 3.220 | 3.270 | 3.200 | 3.260 | 3.260 | 46,031,519 |
| 2026-08-14 | 3.240 | 3.250 | 3.190 | 3.220 | 3.220 | 45,432,345 |
| 2026-08-13 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 80,482,617 |
| 2026-08-12 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 58,716,000 |
| 2026-08-11 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 49,963,477 |
| 2026-08-10 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 55,019,620 |
| 2026-08-07 | 3.340 | 3.360 | 3.290 | 3.320 | 3.320 | 50,493,720 |
| 2026-08-06 | 3.360 | 3.380 | 3.300 | 3.340 | 3.340 | 64,829,280 |
| 2026-08-05 | 3.370 | 3.390 | 3.340 | 3.380 | 3.380 | 69,528,900 |
| 2026-08-04 | 3.430 | 3.450 | 3.360 | 3.370 | 3.370 | 90,898,508 |
| 2026-08-03 | 3.390 | 3.440 | 3.360 | 3.430 | 3.430 | 100,911,920 |
| 2026-07-31 | 3.320 | 3.350 | 3.290 | 3.330 | 3.330 | 72,300,416 |
| 2026-07-30 | 3.290 | 3.340 | 3.250 | 3.310 | 3.310 | 81,393,900 |
| 2026-07-29 | 3.230 | 3.330 | 3.220 | 3.310 | 3.310 | 87,586,401 |
| 2026-07-28 | 3.180 | 3.260 | 3.170 | 3.240 | 3.240 | 76,785,243 |
| 2026-07-27 | 3.110 | 3.240 | 3.090 | 3.210 | 3.210 | 97,619,703 |
| 2026-07-24 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 72,690,060 |
| 2026-07-23 | 3.100 | 3.220 | 3.100 | 3.210 | 3.210 | 97,851,699 |
| 2026-07-22 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 66,931,322 |
Page 1 of 21 · 1,212 trading daysOlder →
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.