Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.790 | 6.890 | 6.670 | 6.680 | 6.680 | 15,721,092 |
| 2026-04-22 | 6.680 | 6.840 | 6.600 | 6.830 | 6.830 | 23,189,949 |
| 2026-04-21 | 6.740 | 6.750 | 6.640 | 6.680 | 6.680 | 11,406,200 |
| 2026-04-20 | 6.700 | 6.810 | 6.670 | 6.760 | 6.760 | 14,827,231 |
| 2026-04-17 | 6.700 | 6.810 | 6.610 | 6.730 | 6.730 | 16,831,301 |
| 2026-04-16 | 6.610 | 6.740 | 6.610 | 6.720 | 6.720 | 12,855,400 |
| 2026-04-15 | 6.760 | 6.770 | 6.600 | 6.610 | 6.610 | 13,034,800 |
| 2026-04-14 | 6.770 | 6.770 | 6.670 | 6.750 | 6.750 | 9,557,751 |
| 2026-04-13 | 6.650 | 6.770 | 6.610 | 6.720 | 6.720 | 10,882,815 |
| 2026-04-10 | 6.640 | 6.730 | 6.640 | 6.660 | 6.660 | 10,488,195 |
| 2026-04-09 | 6.650 | 6.670 | 6.560 | 6.610 | 6.610 | 11,550,093 |
| 2026-04-08 | 6.630 | 6.710 | 6.590 | 6.710 | 6.710 | 15,407,081 |
| 2026-04-07 | 6.440 | 6.530 | 6.440 | 6.500 | 6.500 | 6,822,701 |
| 2026-04-03 | 6.550 | 6.590 | 6.400 | 6.430 | 6.430 | 10,583,490 |
| 2026-04-02 | 6.700 | 6.710 | 6.480 | 6.540 | 6.540 | 15,997,939 |
| 2026-04-01 | 6.650 | 6.800 | 6.580 | 6.740 | 6.740 | 22,274,462 |
| 2026-03-31 | 6.590 | 6.660 | 6.540 | 6.560 | 6.560 | 13,809,283 |
| 2026-03-30 | 6.480 | 6.660 | 6.420 | 6.590 | 6.590 | 15,525,733 |
| 2026-03-27 | 6.400 | 6.610 | 6.380 | 6.580 | 6.580 | 14,358,578 |
| 2026-03-26 | 6.590 | 6.600 | 6.440 | 6.490 | 6.490 | 14,459,868 |
| 2026-03-25 | 6.600 | 6.620 | 6.570 | 6.610 | 6.610 | 15,860,383 |
| 2026-03-24 | 6.500 | 6.560 | 6.420 | 6.550 | 6.550 | 16,607,202 |
| 2026-03-23 | 6.550 | 6.640 | 6.350 | 6.410 | 6.410 | 25,810,479 |
| 2026-03-20 | 6.980 | 7.020 | 6.660 | 6.670 | 6.670 | 25,660,414 |
| 2026-03-19 | 7.160 | 7.160 | 6.930 | 6.960 | 6.960 | 24,616,300 |
| 2026-03-18 | 7.210 | 7.260 | 7.120 | 7.230 | 7.230 | 17,860,493 |
| 2026-03-17 | 7.390 | 7.390 | 7.190 | 7.200 | 7.200 | 20,838,800 |
| 2026-03-16 | 7.460 | 7.470 | 7.260 | 7.340 | 7.340 | 29,277,426 |
| 2026-03-13 | 7.580 | 7.720 | 7.510 | 7.510 | 7.510 | 27,440,478 |
| 2026-03-12 | 7.630 | 7.800 | 7.550 | 7.660 | 7.660 | 35,462,195 |
| 2026-03-11 | 7.830 | 8.060 | 7.710 | 7.720 | 7.720 | 65,345,889 |
| 2026-03-10 | 7.510 | 7.610 | 7.470 | 7.590 | 7.590 | 20,178,918 |
| 2026-03-09 | 7.530 | 7.530 | 7.300 | 7.440 | 7.440 | 27,140,145 |
| 2026-03-06 | 7.400 | 7.610 | 7.370 | 7.600 | 7.600 | 22,805,337 |
| 2026-03-05 | 7.390 | 7.510 | 7.390 | 7.430 | 7.430 | 20,631,516 |
| 2026-03-04 | 7.200 | 7.420 | 7.160 | 7.300 | 7.300 | 22,452,401 |
| 2026-03-03 | 7.790 | 7.820 | 7.270 | 7.280 | 7.280 | 47,095,562 |
| 2026-03-02 | 7.720 | 7.890 | 7.680 | 7.820 | 7.820 | 34,981,157 |
| 2026-02-27 | 7.670 | 7.790 | 7.640 | 7.790 | 7.790 | 24,215,316 |
| 2026-02-26 | 7.710 | 7.790 | 7.660 | 7.710 | 7.710 | 22,403,700 |
| 2026-02-25 | 7.530 | 7.710 | 7.480 | 7.690 | 7.690 | 32,144,526 |
| 2026-02-24 | 7.470 | 7.590 | 7.450 | 7.530 | 7.530 | 22,371,747 |
| 2026-02-13 | 7.420 | 7.490 | 7.350 | 7.360 | 7.360 | 15,202,401 |
| 2026-02-12 | 7.370 | 7.560 | 7.370 | 7.440 | 7.440 | 21,931,386 |
| 2026-02-11 | 7.460 | 7.480 | 7.380 | 7.390 | 7.390 | 14,677,590 |
| 2026-02-10 | 7.520 | 7.540 | 7.460 | 7.460 | 7.460 | 13,867,347 |
| 2026-02-09 | 7.520 | 7.550 | 7.450 | 7.510 | 7.510 | 15,271,800 |
| 2026-02-06 | 7.340 | 7.570 | 7.260 | 7.430 | 7.430 | 22,904,900 |
| 2026-02-05 | 7.550 | 7.550 | 7.320 | 7.350 | 7.350 | 22,412,384 |
| 2026-02-04 | 7.450 | 7.650 | 7.420 | 7.570 | 7.570 | 23,488,900 |
| 2026-02-03 | 7.390 | 7.450 | 7.340 | 7.440 | 7.440 | 16,722,544 |
| 2026-02-02 | 7.500 | 7.570 | 7.300 | 7.300 | 7.300 | 29,478,077 |
| 2026-01-30 | 7.770 | 7.820 | 7.520 | 7.580 | 7.580 | 41,402,252 |
| 2026-01-29 | 8.000 | 8.030 | 7.780 | 7.800 | 7.800 | 38,151,568 |
| 2026-01-28 | 8.150 | 8.230 | 8.000 | 8.020 | 8.020 | 45,126,400 |
| 2026-01-27 | 8.190 | 8.250 | 7.980 | 8.190 | 8.190 | 64,608,752 |
| 2026-01-26 | 7.870 | 8.620 | 7.870 | 8.200 | 8.200 | 114,184,766 |
| 2026-01-23 | 7.770 | 7.840 | 7.700 | 7.840 | 7.840 | 37,131,688 |
| 2026-01-22 | 7.710 | 7.790 | 7.670 | 7.750 | 7.750 | 27,887,284 |
| 2026-01-21 | 7.600 | 7.760 | 7.520 | 7.720 | 7.720 | 29,089,234 |
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.