Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.690 | 7.780 | 7.580 | 7.640 | 7.640 | 22,070,892 |
| 2026-01-19 | 7.500 | 7.790 | 7.470 | 7.680 | 7.680 | 37,869,083 |
| 2026-01-16 | 7.500 | 7.560 | 7.440 | 7.500 | 7.500 | 27,655,998 |
| 2026-01-15 | 7.530 | 7.590 | 7.450 | 7.480 | 7.480 | 28,261,563 |
| 2026-01-14 | 7.660 | 7.760 | 7.490 | 7.590 | 7.590 | 44,241,518 |
| 2026-01-13 | 7.800 | 7.840 | 7.620 | 7.640 | 7.640 | 36,512,967 |
| 2026-01-12 | 7.690 | 7.840 | 7.620 | 7.790 | 7.790 | 42,081,010 |
| 2026-01-09 | 7.730 | 7.830 | 7.600 | 7.680 | 7.680 | 39,885,994 |
| 2026-01-08 | 7.550 | 7.800 | 7.540 | 7.700 | 7.700 | 48,490,904 |
| 2026-01-07 | 7.470 | 7.700 | 7.460 | 7.550 | 7.550 | 53,428,532 |
| 2026-01-06 | 7.240 | 7.460 | 7.240 | 7.400 | 7.400 | 37,203,998 |
| 2026-01-05 | 7.150 | 7.290 | 7.130 | 7.260 | 7.260 | 25,875,869 |
| 2025-12-31 | 7.250 | 7.250 | 7.090 | 7.150 | 7.150 | 19,100,875 |
| 2025-12-30 | 7.150 | 7.270 | 7.120 | 7.220 | 7.220 | 17,733,791 |
| 2025-12-29 | 7.280 | 7.300 | 7.160 | 7.180 | 7.180 | 18,753,999 |
| 2025-12-26 | 7.300 | 7.380 | 7.240 | 7.310 | 7.310 | 25,831,006 |
| 2025-12-25 | 7.200 | 7.290 | 7.180 | 7.270 | 7.270 | 17,602,361 |
| 2025-12-24 | 7.100 | 7.210 | 7.060 | 7.200 | 7.200 | 19,175,439 |
| 2025-12-23 | 7.210 | 7.220 | 7.060 | 7.090 | 7.090 | 19,030,600 |
| 2025-12-22 | 7.230 | 7.270 | 7.190 | 7.230 | 7.230 | 18,145,125 |
| 2025-12-19 | 7.160 | 7.240 | 7.140 | 7.220 | 7.220 | 16,513,181 |
| 2025-12-18 | 7.120 | 7.180 | 7.090 | 7.140 | 7.140 | 13,220,115 |
| 2025-12-17 | 7.100 | 7.180 | 7.020 | 7.160 | 7.160 | 16,773,193 |
| 2025-12-16 | 7.310 | 7.310 | 7.090 | 7.110 | 7.110 | 20,933,321 |
| 2025-12-15 | 7.260 | 7.470 | 7.240 | 7.320 | 7.320 | 24,707,247 |
| 2025-12-12 | 7.200 | 7.270 | 7.190 | 7.230 | 7.230 | 15,092,189 |
| 2025-12-11 | 7.370 | 7.390 | 7.200 | 7.210 | 7.210 | 19,857,900 |
| 2025-12-10 | 7.300 | 7.370 | 7.270 | 7.350 | 7.350 | 16,677,651 |
| 2025-12-09 | 7.550 | 7.580 | 7.300 | 7.310 | 7.310 | 32,435,168 |
| 2025-12-08 | 7.700 | 7.700 | 7.570 | 7.570 | 7.570 | 30,566,381 |
| 2025-12-05 | 7.550 | 7.680 | 7.470 | 7.650 | 7.650 | 27,881,241 |
| 2025-12-04 | 7.510 | 7.630 | 7.480 | 7.580 | 7.580 | 25,511,608 |
| 2025-12-03 | 7.540 | 7.730 | 7.400 | 7.510 | 7.510 | 32,513,758 |
| 2025-12-02 | 7.520 | 7.740 | 7.430 | 7.560 | 7.560 | 39,856,153 |
| 2025-12-01 | 7.480 | 7.570 | 7.450 | 7.520 | 7.520 | 19,776,200 |
| 2025-11-28 | 7.360 | 7.460 | 7.320 | 7.460 | 7.460 | 15,683,697 |
| 2025-11-27 | 7.480 | 7.530 | 7.340 | 7.350 | 7.350 | 24,440,265 |
| 2025-11-26 | 7.600 | 7.630 | 7.420 | 7.460 | 7.460 | 25,520,866 |
| 2025-11-25 | 7.620 | 7.730 | 7.580 | 7.600 | 7.600 | 29,047,124 |
| 2025-11-24 | 7.500 | 7.620 | 7.480 | 7.570 | 7.570 | 22,599,710 |
| 2025-11-21 | 7.620 | 7.690 | 7.390 | 7.460 | 7.460 | 44,207,475 |
| 2025-11-20 | 8.020 | 8.060 | 7.720 | 7.730 | 7.730 | 47,766,317 |
| 2025-11-19 | 8.200 | 8.290 | 7.910 | 8.000 | 8.000 | 58,311,966 |
| 2025-11-18 | 8.310 | 8.530 | 8.240 | 8.310 | 8.310 | 52,179,104 |
| 2025-11-17 | 8.620 | 8.640 | 8.290 | 8.300 | 8.300 | 60,560,083 |
| 2025-11-14 | 8.700 | 9.150 | 8.480 | 8.480 | 8.480 | 90,694,153 |
| 2025-11-13 | 8.660 | 8.870 | 8.630 | 8.770 | 8.770 | 66,550,189 |
| 2025-11-12 | 8.300 | 9.150 | 8.190 | 8.820 | 8.820 | 116,233,925 |
| 2025-11-11 | 8.380 | 8.410 | 8.180 | 8.330 | 8.330 | 67,331,078 |
| 2025-11-10 | 8.090 | 8.560 | 7.950 | 8.450 | 8.450 | 103,066,385 |
| 2025-11-07 | 7.910 | 8.260 | 7.890 | 7.960 | 7.960 | 70,568,419 |
| 2025-11-06 | 7.810 | 8.070 | 7.750 | 7.960 | 7.960 | 59,174,490 |
| 2025-11-05 | 7.860 | 7.870 | 7.730 | 7.850 | 7.850 | 54,939,399 |
| 2025-11-04 | 7.880 | 8.180 | 7.780 | 8.000 | 8.000 | 90,246,145 |
| 2025-11-03 | 7.770 | 7.890 | 7.720 | 7.890 | 7.890 | 53,639,866 |
| 2025-10-31 | 7.870 | 7.900 | 7.720 | 7.760 | 7.760 | 54,871,649 |
| 2025-10-30 | 7.700 | 8.050 | 7.560 | 7.890 | 7.890 | 110,788,287 |
| 2025-10-29 | 7.680 | 7.890 | 7.640 | 7.860 | 7.860 | 63,685,292 |
| 2025-10-28 | 7.780 | 7.790 | 7.660 | 7.700 | 7.700 | 39,424,953 |
| 2025-10-27 | 7.760 | 7.870 | 7.680 | 7.800 | 7.800 | 61,537,807 |
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.