Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.740 | 6.770 | 6.690 | 6.710 | 6.710 | 12,148,800 |
| 2025-07-24 | 6.700 | 6.760 | 6.670 | 6.750 | 6.750 | 13,897,375 |
| 2025-07-23 | 6.740 | 6.790 | 6.680 | 6.700 | 6.700 | 15,452,174 |
| 2025-07-22 | 6.750 | 6.790 | 6.710 | 6.770 | 6.770 | 11,402,301 |
| 2025-07-21 | 6.690 | 6.770 | 6.680 | 6.770 | 6.770 | 13,667,849 |
| 2025-07-18 | 6.690 | 6.710 | 6.660 | 6.670 | 6.670 | 9,690,100 |
| 2025-07-17 | 6.720 | 6.730 | 6.650 | 6.690 | 6.690 | 11,250,225 |
| 2025-07-16 | 6.670 | 6.780 | 6.630 | 6.710 | 6.710 | 15,322,604 |
| 2025-07-15 | 6.880 | 6.920 | 6.620 | 6.670 | 6.670 | 24,227,387 |
| 2025-07-14 | 6.540 | 6.660 | 6.520 | 6.600 | 6.600 | 14,596,031 |
| 2025-07-11 | 6.490 | 6.550 | 6.460 | 6.540 | 6.540 | 11,863,323 |
| 2025-07-10 | 6.470 | 6.510 | 6.440 | 6.490 | 6.490 | 8,677,777 |
| 2025-07-09 | 6.460 | 6.500 | 6.420 | 6.460 | 6.460 | 8,360,100 |
| 2025-07-08 | 6.420 | 6.460 | 6.410 | 6.460 | 6.460 | 6,545,901 |
| 2025-07-07 | 6.390 | 6.440 | 6.360 | 6.430 | 6.430 | 4,941,746 |
| 2025-07-04 | 6.440 | 6.450 | 6.380 | 6.390 | 6.390 | 7,121,600 |
| 2025-07-03 | 6.450 | 6.470 | 6.410 | 6.440 | 6.440 | 6,143,000 |
| 2025-07-02 | 6.510 | 6.510 | 6.420 | 6.440 | 6.440 | 10,221,200 |
| 2025-07-01 | 6.560 | 6.560 | 6.470 | 6.510 | 6.510 | 8,368,700 |
| 2025-06-30 | 6.550 | 6.570 | 6.510 | 6.550 | 6.550 | 7,636,304 |
| 2025-06-27 | 6.500 | 6.560 | 6.500 | 6.540 | 6.540 | 8,021,801 |
| 2025-06-26 | 6.540 | 6.580 | 6.490 | 6.490 | 6.490 | 10,017,500 |
| 2025-06-25 | 6.520 | 6.580 | 6.460 | 6.560 | 6.560 | 10,411,377 |
| 2025-06-24 | 6.420 | 6.520 | 6.410 | 6.510 | 6.510 | 8,691,400 |
| 2025-06-23 | 6.340 | 6.430 | 6.280 | 6.410 | 6.410 | 7,632,677 |
| 2025-06-20 | 6.370 | 6.400 | 6.320 | 6.340 | 6.340 | 6,120,800 |
| 2025-06-19 | 6.480 | 6.500 | 6.330 | 6.360 | 6.360 | 11,318,917 |
| 2025-06-18 | 6.530 | 6.570 | 6.460 | 6.490 | 6.490 | 8,237,366 |
| 2025-06-17 | 6.520 | 6.580 | 6.490 | 6.570 | 6.570 | 8,025,525 |
| 2025-06-16 | 6.510 | 6.530 | 6.460 | 6.520 | 6.520 | 8,558,727 |
| 2025-06-13 | 6.610 | 6.610 | 6.500 | 6.500 | 6.500 | 11,343,007 |
| 2025-06-12 | 6.700 | 6.700 | 6.590 | 6.620 | 6.620 | 13,311,378 |
| 2025-06-11 | 6.720 | 6.740 | 6.670 | 6.700 | 6.700 | 11,944,277 |
| 2025-06-10 | 6.780 | 6.930 | 6.660 | 6.720 | 6.720 | 21,552,619 |
| 2025-06-09 | 6.700 | 6.770 | 6.700 | 6.740 | 6.740 | 9,371,900 |
| 2025-06-06 | 6.760 | 6.760 | 6.680 | 6.690 | 6.690 | 8,169,990 |
| 2025-06-05 | 6.730 | 6.780 | 6.620 | 6.730 | 6.730 | 10,463,300 |
| 2025-06-04 | 6.710 | 6.770 | 6.690 | 6.730 | 6.730 | 11,480,707 |
| 2025-06-03 | 6.810 | 6.830 | 6.630 | 6.680 | 6.680 | 25,417,922 |
| 2025-05-30 | 7.050 | 7.050 | 6.920 | 6.960 | 6.960 | 12,229,336 |
| 2025-05-29 | 7.000 | 7.070 | 6.960 | 7.050 | 7.050 | 11,102,299 |
| 2025-05-28 | 7.050 | 7.100 | 6.970 | 6.980 | 6.980 | 11,768,200 |
| 2025-05-27 | 7.060 | 7.060 | 7.000 | 7.020 | 7.020 | 9,864,000 |
| 2025-05-26 | 7.040 | 7.100 | 7.000 | 7.070 | 7.070 | 12,345,300 |
| 2025-05-23 | 7.160 | 7.170 | 7.060 | 7.060 | 7.060 | 14,066,965 |
| 2025-05-22 | 7.230 | 7.260 | 7.070 | 7.070 | 7.070 | 16,163,251 |
| 2025-05-21 | 7.130 | 7.330 | 7.100 | 7.260 | 7.260 | 26,315,883 |
| 2025-05-20 | 7.160 | 7.310 | 7.120 | 7.190 | 7.190 | 21,436,600 |
| 2025-05-19 | 7.010 | 7.190 | 6.990 | 7.170 | 7.170 | 25,728,082 |
| 2025-05-16 | 6.880 | 7.040 | 6.860 | 6.920 | 6.920 | 15,235,700 |
| 2025-05-15 | 6.950 | 6.970 | 6.830 | 6.890 | 6.890 | 12,524,119 |
| 2025-05-14 | 6.980 | 7.030 | 6.930 | 6.950 | 6.950 | 10,901,100 |
| 2025-05-13 | 7.170 | 7.190 | 6.980 | 7.000 | 7.000 | 13,427,701 |
| 2025-05-12 | 7.020 | 7.130 | 7.020 | 7.080 | 7.080 | 12,355,600 |
| 2025-05-09 | 6.980 | 7.000 | 6.880 | 6.990 | 6.990 | 12,224,621 |
| 2025-05-08 | 6.930 | 7.040 | 6.920 | 6.970 | 6.970 | 16,043,784 |
| 2025-05-07 | 6.970 | 7.000 | 6.860 | 6.910 | 6.910 | 13,203,833 |
| 2025-05-06 | 6.830 | 6.910 | 6.770 | 6.910 | 6.910 | 14,785,451 |
| 2025-04-30 | 6.750 | 6.880 | 6.720 | 6.790 | 6.790 | 19,501,818 |
| 2025-04-29 | 6.600 | 6.710 | 6.560 | 6.630 | 6.630 | 8,602,700 |
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.