Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.760 | 7.870 | 7.680 | 7.800 | 7.800 | 61,537,807 |
| 2025-10-24 | 7.800 | 7.910 | 7.670 | 7.730 | 7.730 | 65,563,881 |
| 2025-10-23 | 7.660 | 8.010 | 7.650 | 7.790 | 7.790 | 130,788,005 |
| 2025-10-22 | 7.110 | 7.830 | 7.070 | 7.830 | 7.830 | 95,276,082 |
| 2025-10-21 | 7.090 | 7.160 | 7.030 | 7.120 | 7.120 | 18,106,775 |
| 2025-10-20 | 7.090 | 7.170 | 6.990 | 7.030 | 7.030 | 21,145,161 |
| 2025-10-17 | 7.340 | 7.350 | 7.030 | 7.050 | 7.050 | 28,103,678 |
| 2025-10-16 | 7.400 | 7.600 | 7.310 | 7.340 | 7.340 | 25,714,648 |
| 2025-10-15 | 7.430 | 7.470 | 7.290 | 7.390 | 7.390 | 26,470,237 |
| 2025-10-14 | 7.620 | 7.650 | 7.430 | 7.470 | 7.470 | 32,130,209 |
| 2025-10-13 | 7.250 | 7.650 | 7.240 | 7.600 | 7.600 | 46,480,387 |
| 2025-10-10 | 7.550 | 7.580 | 7.420 | 7.470 | 7.470 | 29,029,015 |
| 2025-10-09 | 7.410 | 7.720 | 7.360 | 7.610 | 7.610 | 63,938,603 |
| 2025-09-30 | 7.190 | 7.500 | 7.190 | 7.220 | 7.220 | 35,834,500 |
| 2025-09-29 | 6.990 | 7.080 | 6.890 | 7.040 | 7.040 | 13,228,236 |
| 2025-09-26 | 7.080 | 7.110 | 6.990 | 6.990 | 6.990 | 13,004,949 |
| 2025-09-25 | 7.200 | 7.210 | 7.110 | 7.110 | 7.110 | 12,334,822 |
| 2025-09-24 | 7.020 | 7.220 | 7.010 | 7.200 | 7.200 | 16,534,112 |
| 2025-09-23 | 7.140 | 7.170 | 6.910 | 7.060 | 7.060 | 19,812,265 |
| 2025-09-22 | 7.170 | 7.180 | 7.070 | 7.140 | 7.140 | 14,462,800 |
| 2025-09-19 | 7.270 | 7.270 | 7.120 | 7.180 | 7.180 | 20,181,586 |
| 2025-09-18 | 7.400 | 7.440 | 7.190 | 7.250 | 7.250 | 26,864,501 |
| 2025-09-17 | 7.380 | 7.460 | 7.330 | 7.410 | 7.410 | 24,755,852 |
| 2025-09-16 | 7.270 | 7.380 | 7.240 | 7.380 | 7.380 | 28,578,540 |
| 2025-09-15 | 7.200 | 7.350 | 7.190 | 7.270 | 7.270 | 23,623,382 |
| 2025-09-12 | 7.270 | 7.300 | 7.160 | 7.180 | 7.180 | 20,070,666 |
| 2025-09-11 | 7.190 | 7.260 | 7.100 | 7.260 | 7.260 | 19,926,600 |
| 2025-09-10 | 7.220 | 7.300 | 7.170 | 7.200 | 7.200 | 19,089,748 |
| 2025-09-09 | 7.300 | 7.330 | 7.190 | 7.280 | 7.280 | 26,731,997 |
| 2025-09-08 | 7.230 | 7.380 | 7.200 | 7.340 | 7.340 | 36,393,733 |
| 2025-09-05 | 7.130 | 7.330 | 7.090 | 7.260 | 7.260 | 38,846,103 |
| 2025-09-04 | 7.270 | 7.330 | 6.980 | 7.080 | 7.080 | 43,235,300 |
| 2025-09-03 | 7.460 | 7.680 | 7.240 | 7.340 | 7.340 | 62,197,793 |
| 2025-09-02 | 7.750 | 7.880 | 7.420 | 7.450 | 7.450 | 90,475,131 |
| 2025-09-01 | 7.210 | 7.580 | 7.100 | 7.450 | 7.450 | 72,668,902 |
| 2025-08-29 | 6.900 | 7.360 | 6.850 | 7.210 | 7.210 | 57,714,336 |
| 2025-08-28 | 6.910 | 6.980 | 6.700 | 6.900 | 6.900 | 28,439,879 |
| 2025-08-27 | 7.000 | 7.190 | 6.900 | 6.910 | 6.910 | 34,783,977 |
| 2025-08-26 | 6.880 | 7.060 | 6.880 | 7.000 | 7.000 | 25,517,421 |
| 2025-08-25 | 6.910 | 6.990 | 6.880 | 6.940 | 6.940 | 26,880,657 |
| 2025-08-22 | 6.860 | 6.910 | 6.840 | 6.880 | 6.880 | 19,072,752 |
| 2025-08-21 | 6.870 | 6.900 | 6.830 | 6.860 | 6.860 | 20,407,921 |
| 2025-08-20 | 6.790 | 6.860 | 6.780 | 6.860 | 6.860 | 14,789,687 |
| 2025-08-19 | 6.730 | 6.850 | 6.700 | 6.840 | 6.840 | 25,678,248 |
| 2025-08-18 | 6.750 | 6.790 | 6.720 | 6.740 | 6.740 | 19,890,702 |
| 2025-08-15 | 6.680 | 6.760 | 6.680 | 6.740 | 6.740 | 14,100,811 |
| 2025-08-14 | 6.820 | 6.860 | 6.690 | 6.700 | 6.700 | 17,178,566 |
| 2025-08-13 | 6.880 | 6.910 | 6.800 | 6.820 | 6.820 | 21,648,500 |
| 2025-08-12 | 6.730 | 7.030 | 6.650 | 6.880 | 6.880 | 46,126,945 |
| 2025-08-11 | 6.720 | 6.740 | 6.680 | 6.720 | 6.720 | 11,691,935 |
| 2025-08-08 | 6.690 | 6.740 | 6.690 | 6.720 | 6.720 | 11,618,181 |
| 2025-08-07 | 6.790 | 6.820 | 6.710 | 6.720 | 6.720 | 13,718,986 |
| 2025-08-06 | 6.750 | 6.850 | 6.740 | 6.810 | 6.810 | 26,113,901 |
| 2025-08-05 | 6.660 | 6.720 | 6.650 | 6.670 | 6.670 | 11,800,097 |
| 2025-08-04 | 6.580 | 6.680 | 6.540 | 6.680 | 6.680 | 15,850,083 |
| 2025-08-01 | 6.510 | 6.560 | 6.500 | 6.530 | 6.530 | 8,432,300 |
| 2025-07-31 | 6.610 | 6.640 | 6.510 | 6.520 | 6.520 | 12,905,227 |
| 2025-07-30 | 6.660 | 6.710 | 6.560 | 6.610 | 6.610 | 13,491,601 |
| 2025-07-29 | 6.620 | 6.770 | 6.600 | 6.650 | 6.650 | 18,409,200 |
| 2025-07-28 | 6.720 | 6.730 | 6.610 | 6.630 | 6.630 | 13,886,800 |
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.