Shenyang Machine Tool Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.850 | 5.120 | 4.850 | 4.910 | 4.910 | 29,197,999 |
| 2026-10-21 | 4.830 | 4.920 | 4.830 | 4.840 | 4.840 | 8,400,900 |
| 2026-10-20 | 4.820 | 4.900 | 4.810 | 4.880 | 4.880 | 9,828,000 |
| 2026-10-19 | 4.820 | 4.860 | 4.750 | 4.850 | 4.850 | 10,767,599 |
| 2026-10-16 | 4.900 | 4.900 | 4.800 | 4.830 | 4.830 | 12,824,662 |
| 2026-10-15 | 4.800 | 4.890 | 4.770 | 4.780 | 4.780 | 17,660,100 |
| 2026-10-14 | 5.170 | 5.170 | 4.950 | 4.950 | 4.950 | 20,839,400 |
| 2026-10-13 | 5.110 | 5.180 | 4.980 | 5.180 | 5.180 | 21,362,841 |
| 2026-10-12 | 5.090 | 5.160 | 5.080 | 5.130 | 5.130 | 14,963,500 |
| 2026-10-09 | 5.050 | 5.100 | 4.930 | 5.100 | 5.100 | 16,442,748 |
| 2026-10-08 | 5.130 | 5.150 | 5.010 | 5.050 | 5.050 | 13,623,400 |
| 2026-09-30 | 5.160 | 5.180 | 5.090 | 5.110 | 5.110 | 14,191,400 |
| 2026-09-29 | 5.090 | 5.160 | 5.090 | 5.140 | 5.140 | 12,249,576 |
| 2026-09-28 | 5.240 | 5.250 | 5.070 | 5.120 | 5.120 | 17,036,356 |
| 2026-09-24 | 5.260 | 5.310 | 5.220 | 5.230 | 5.230 | 20,509,100 |
| 2026-09-23 | 5.330 | 5.340 | 5.260 | 5.270 | 5.270 | 18,668,356 |
| 2026-09-22 | 5.440 | 5.470 | 5.310 | 5.340 | 5.340 | 36,955,837 |
| 2026-09-21 | 5.300 | 5.500 | 5.200 | 5.440 | 5.440 | 84,518,850 |
| 2026-09-18 | 5.050 | 5.570 | 5.020 | 5.570 | 5.570 | 67,925,655 |
| 2026-09-17 | 4.950 | 5.090 | 4.900 | 5.060 | 5.060 | 19,338,300 |
| 2026-09-16 | 4.890 | 4.950 | 4.850 | 4.940 | 4.940 | 10,144,300 |
| 2026-09-15 | 5.030 | 5.030 | 4.860 | 4.880 | 4.880 | 16,917,100 |
| 2026-09-14 | 5.010 | 5.070 | 5.000 | 5.030 | 5.030 | 9,118,504 |
| 2026-09-11 | 5.110 | 5.120 | 4.980 | 5.050 | 5.050 | 15,043,713 |
| 2026-09-10 | 5.200 | 5.220 | 5.120 | 5.130 | 5.130 | 14,405,227 |
| 2026-09-09 | 5.300 | 5.310 | 5.210 | 5.210 | 5.210 | 13,685,301 |
| 2026-09-08 | 5.330 | 5.330 | 5.270 | 5.300 | 5.300 | 16,380,637 |
| 2026-09-07 | 5.320 | 5.380 | 5.280 | 5.330 | 5.330 | 15,040,649 |
| 2026-09-04 | 5.410 | 5.420 | 5.280 | 5.320 | 5.320 | 21,877,900 |
| 2026-09-03 | 5.310 | 5.420 | 5.310 | 5.410 | 5.410 | 24,967,623 |
| 2026-09-02 | 5.220 | 5.340 | 5.170 | 5.310 | 5.310 | 19,955,273 |
| 2026-09-01 | 5.210 | 5.280 | 5.200 | 5.260 | 5.260 | 17,463,900 |
| 2026-08-31 | 5.150 | 5.220 | 5.070 | 5.220 | 5.220 | 17,630,700 |
| 2026-08-28 | 5.160 | 5.210 | 5.140 | 5.200 | 5.200 | 13,799,901 |
| 2026-08-27 | 5.170 | 5.180 | 5.100 | 5.160 | 5.160 | 16,843,986 |
| 2026-08-26 | 5.120 | 5.250 | 5.110 | 5.160 | 5.160 | 15,680,500 |
| 2026-08-25 | 5.030 | 5.140 | 5.000 | 5.130 | 5.130 | 14,301,000 |
| 2026-08-24 | 5.110 | 5.120 | 4.970 | 5.040 | 5.040 | 15,686,617 |
| 2026-08-21 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 17,421,529 |
| 2026-08-20 | 5.060 | 5.100 | 5.000 | 5.030 | 5.030 | 20,722,900 |
| 2026-08-19 | 5.310 | 5.330 | 5.010 | 5.010 | 5.010 | 44,284,455 |
| 2026-08-18 | 5.430 | 5.560 | 5.330 | 5.390 | 5.390 | 49,799,213 |
| 2026-08-17 | 5.450 | 5.660 | 5.400 | 5.430 | 5.430 | 45,404,282 |
| 2026-08-14 | 5.550 | 5.560 | 5.300 | 5.360 | 5.360 | 47,577,354 |
| 2026-08-13 | 5.710 | 5.750 | 5.460 | 5.480 | 5.480 | 78,035,943 |
| 2026-08-12 | 5.260 | 5.760 | 5.210 | 5.760 | 5.760 | 38,954,527 |
| 2026-08-11 | 5.200 | 5.460 | 5.160 | 5.240 | 5.240 | 64,506,620 |
| 2026-08-10 | 4.880 | 5.110 | 4.840 | 5.060 | 5.060 | 24,815,500 |
| 2026-08-07 | 4.860 | 4.890 | 4.800 | 4.880 | 4.880 | 11,130,500 |
| 2026-08-06 | 4.880 | 4.940 | 4.790 | 4.880 | 4.880 | 15,052,402 |
| 2026-08-05 | 4.910 | 4.980 | 4.870 | 4.920 | 4.920 | 14,732,190 |
| 2026-08-04 | 5.020 | 5.020 | 4.860 | 4.910 | 4.910 | 21,641,788 |
| 2026-08-03 | 4.940 | 5.010 | 4.940 | 5.000 | 5.000 | 13,719,615 |
| 2026-07-31 | 4.870 | 4.980 | 4.840 | 4.930 | 4.930 | 17,008,287 |
| 2026-07-30 | 4.830 | 4.960 | 4.820 | 4.830 | 4.830 | 16,116,300 |
| 2026-07-29 | 4.800 | 4.870 | 4.780 | 4.860 | 4.860 | 12,718,200 |
| 2026-07-28 | 4.690 | 4.830 | 4.670 | 4.790 | 4.790 | 13,764,300 |
| 2026-07-27 | 4.610 | 4.740 | 4.550 | 4.720 | 4.720 | 12,969,700 |
| 2026-07-24 | 4.680 | 4.760 | 4.600 | 4.600 | 4.600 | 14,245,400 |
| 2026-07-23 | 4.610 | 4.740 | 4.590 | 4.740 | 4.740 | 15,049,000 |
Page 1 of 1 · 60 trading days
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.