Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.690 | 6.720 | 6.580 | 6.610 | 6.610 | 8,456,546 |
| 2025-04-25 | 6.720 | 6.730 | 6.640 | 6.680 | 6.680 | 8,855,084 |
| 2025-04-24 | 6.940 | 6.940 | 6.680 | 6.700 | 6.700 | 18,069,751 |
| 2025-04-23 | 6.700 | 6.960 | 6.700 | 6.910 | 6.910 | 23,446,974 |
| 2025-04-22 | 6.720 | 6.750 | 6.660 | 6.680 | 6.680 | 9,785,035 |
| 2025-04-21 | 6.730 | 6.790 | 6.690 | 6.750 | 6.750 | 10,065,727 |
| 2025-04-18 | 6.660 | 6.760 | 6.580 | 6.720 | 6.720 | 11,589,800 |
| 2025-04-17 | 6.580 | 6.680 | 6.570 | 6.610 | 6.610 | 9,784,000 |
| 2025-04-16 | 6.740 | 6.740 | 6.550 | 6.640 | 6.640 | 13,177,002 |
| 2025-04-15 | 6.800 | 6.840 | 6.660 | 6.750 | 6.750 | 13,723,749 |
| 2025-04-14 | 6.740 | 6.850 | 6.740 | 6.800 | 6.800 | 16,339,889 |
| 2025-04-11 | 6.590 | 6.760 | 6.560 | 6.690 | 6.690 | 16,566,500 |
| 2025-04-10 | 6.680 | 6.830 | 6.640 | 6.640 | 6.640 | 23,936,526 |
| 2025-04-09 | 6.440 | 6.620 | 6.010 | 6.580 | 6.580 | 28,698,763 |
| 2025-04-08 | 6.600 | 6.750 | 6.400 | 6.540 | 6.540 | 24,566,563 |
| 2025-04-07 | 6.850 | 6.980 | 6.550 | 6.550 | 6.550 | 28,678,906 |
| 2025-04-03 | 7.310 | 7.460 | 7.260 | 7.280 | 7.280 | 19,640,472 |
| 2025-04-02 | 7.380 | 7.680 | 7.240 | 7.470 | 7.470 | 27,145,683 |
| 2025-04-01 | 7.540 | 7.590 | 7.340 | 7.350 | 7.350 | 25,737,085 |
| 2025-03-31 | 7.800 | 7.800 | 7.400 | 7.570 | 7.570 | 40,972,613 |
| 2025-03-28 | 7.780 | 8.080 | 7.700 | 7.960 | 7.960 | 41,958,925 |
| 2025-03-27 | 7.980 | 8.260 | 7.820 | 7.860 | 7.860 | 49,163,900 |
| 2025-03-26 | 7.500 | 8.180 | 7.500 | 8.090 | 8.090 | 64,237,951 |
| 2025-03-25 | 7.680 | 7.800 | 7.530 | 7.620 | 7.620 | 37,811,530 |
| 2025-03-24 | 7.880 | 7.900 | 7.330 | 7.500 | 7.500 | 52,849,395 |
| 2025-03-21 | 7.950 | 8.270 | 7.910 | 7.930 | 7.930 | 68,263,749 |
| 2025-03-20 | 7.950 | 8.170 | 7.810 | 7.840 | 7.840 | 76,516,526 |
| 2025-03-19 | 7.470 | 8.000 | 7.430 | 7.770 | 7.770 | 60,232,218 |
| 2025-03-18 | 7.430 | 7.560 | 7.400 | 7.480 | 7.480 | 27,501,800 |
| 2025-03-17 | 7.560 | 7.570 | 7.400 | 7.430 | 7.430 | 31,154,229 |
| 2025-03-14 | 7.720 | 7.720 | 7.480 | 7.560 | 7.560 | 44,125,043 |
| 2025-03-13 | 7.680 | 7.850 | 7.530 | 7.740 | 7.740 | 66,435,462 |
| 2025-03-12 | 7.620 | 7.960 | 7.490 | 7.600 | 7.600 | 85,166,287 |
| 2025-03-11 | 7.610 | 7.790 | 7.400 | 7.500 | 7.500 | 101,354,371 |
| 2025-03-10 | 6.950 | 7.690 | 6.900 | 7.690 | 7.690 | 51,719,711 |
| 2025-03-07 | 6.880 | 7.120 | 6.810 | 6.990 | 6.990 | 33,079,018 |
| 2025-03-06 | 6.880 | 6.910 | 6.800 | 6.890 | 6.890 | 15,864,136 |
| 2025-03-05 | 6.830 | 6.980 | 6.780 | 6.880 | 6.880 | 15,407,403 |
| 2025-03-04 | 6.760 | 6.870 | 6.710 | 6.840 | 6.840 | 12,452,220 |
| 2025-03-03 | 6.710 | 6.830 | 6.680 | 6.750 | 6.750 | 13,640,863 |
| 2025-02-28 | 6.900 | 6.920 | 6.680 | 6.700 | 6.700 | 20,647,408 |
| 2025-02-27 | 7.110 | 7.130 | 6.830 | 6.920 | 6.920 | 25,450,851 |
| 2025-02-26 | 6.950 | 7.160 | 6.930 | 7.090 | 7.090 | 31,148,506 |
| 2025-02-25 | 6.800 | 7.060 | 6.760 | 6.930 | 6.930 | 27,039,299 |
| 2025-02-24 | 6.900 | 6.920 | 6.770 | 6.830 | 6.830 | 21,728,201 |
| 2025-02-21 | 6.950 | 6.960 | 6.840 | 6.940 | 6.940 | 18,974,830 |
| 2025-02-20 | 6.940 | 6.990 | 6.860 | 6.950 | 6.950 | 15,194,947 |
| 2025-02-19 | 6.680 | 6.950 | 6.630 | 6.930 | 6.930 | 26,775,346 |
| 2025-02-18 | 6.830 | 6.900 | 6.660 | 6.680 | 6.680 | 17,620,219 |
| 2025-02-17 | 6.640 | 6.910 | 6.640 | 6.850 | 6.850 | 26,099,048 |
| 2025-02-14 | 6.690 | 6.690 | 6.590 | 6.620 | 6.620 | 12,145,710 |
| 2025-02-13 | 6.790 | 6.910 | 6.700 | 6.710 | 6.710 | 16,991,044 |
| 2025-02-12 | 6.740 | 6.910 | 6.710 | 6.810 | 6.810 | 17,514,493 |
| 2025-02-11 | 6.850 | 6.880 | 6.740 | 6.760 | 6.760 | 12,573,301 |
| 2025-02-10 | 6.880 | 6.940 | 6.790 | 6.870 | 6.870 | 14,864,433 |
| 2025-02-07 | 6.690 | 6.840 | 6.650 | 6.780 | 6.780 | 20,102,201 |
| 2025-02-06 | 6.620 | 6.740 | 6.450 | 6.710 | 6.710 | 20,939,584 |
| 2025-02-05 | 6.520 | 6.730 | 6.520 | 6.690 | 6.690 | 9,944,642 |
| 2025-01-27 | 6.760 | 6.810 | 6.600 | 6.610 | 6.610 | 9,638,401 |
| 2025-01-24 | 6.760 | 6.790 | 6.700 | 6.760 | 6.760 | 8,465,100 |
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.