Sinomach Heavy Equipment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.900	2.920	2.880	2.890	2.890	40,692,752
2025-04-24	2.920	2.970	2.890	2.900	2.900	63,431,840
2025-04-23	2.940	2.960	2.910	2.920	2.920	65,617,260
2025-04-22	2.970	2.980	2.930	2.950	2.950	44,832,900
2025-04-21	2.970	2.980	2.950	2.970	2.970	46,301,660
2025-04-18	2.950	3.000	2.930	2.980	2.980	51,841,540
2025-04-17	2.930	2.980	2.920	2.950	2.950	46,176,393
2025-04-16	3.010	3.020	2.920	2.950	2.950	69,946,108
2025-04-15	3.080	3.090	2.980	3.030	3.030	86,094,771
2025-04-14	2.920	3.160	2.910	3.070	3.070	145,656,301
2025-04-11	2.900	2.930	2.850	2.890	2.890	74,116,000
2025-04-10	2.910	3.000	2.910	2.920	2.920	101,667,958
2025-04-09	2.780	2.920	2.620	2.920	2.920	131,109,985
2025-04-08	2.860	2.920	2.750	2.820	2.820	137,333,172
2025-04-07	3.050	3.120	2.870	2.870	2.870	154,429,332
2025-04-03	3.130	3.290	3.120	3.190	3.190	181,834,496
2025-04-02	3.150	3.290	3.120	3.200	3.200	175,816,703
2025-04-01	3.070	3.240	3.050	3.170	3.170	199,828,176
2025-03-31	3.040	3.150	3.030	3.070	3.070	130,587,890
2025-03-28	3.100	3.150	3.030	3.070	3.070	122,109,474
2025-03-27	3.200	3.230	3.100	3.120	3.120	159,234,239
2025-03-26	3.310	3.310	3.180	3.230	3.230	271,724,527
2025-03-25	3.020	3.320	3.000	3.320	3.320	136,127,341
2025-03-24	3.110	3.150	2.970	3.020	3.020	97,743,348
2025-03-21	3.010	3.160	3.000	3.070	3.070	108,269,033
2025-03-20	2.960	3.050	2.950	3.000	3.000	82,027,609
2025-03-19	2.950	2.970	2.940	2.970	2.970	48,006,940
2025-03-18	2.950	2.960	2.930	2.950	2.950	36,461,508
2025-03-17	2.940	2.980	2.930	2.940	2.940	49,826,819
2025-03-14	2.880	2.950	2.870	2.940	2.940	60,893,466
2025-03-13	2.900	2.910	2.850	2.880	2.880	36,925,458
2025-03-12	2.910	2.920	2.890	2.900	2.900	28,943,702
2025-03-11	2.870	2.910	2.850	2.910	2.910	30,991,174
2025-03-10	2.910	2.920	2.870	2.890	2.890	40,407,969
2025-03-07	2.940	2.940	2.900	2.910	2.910	31,636,230
2025-03-06	2.920	2.950	2.890	2.940	2.940	43,237,585
2025-03-05	2.920	2.940	2.880	2.910	2.910	31,577,928
2025-03-04	2.890	2.940	2.860	2.920	2.920	38,058,503
2025-03-03	2.880	2.950	2.870	2.890	2.890	49,150,684
2025-02-28	2.940	2.940	2.860	2.880	2.880	53,423,000
2025-02-27	3.010	3.020	2.910	2.950	2.950	58,372,915
2025-02-26	2.960	3.020	2.950	3.010	3.010	58,285,790
2025-02-25	2.950	3.000	2.920	2.950	2.950	50,949,681
2025-02-24	2.930	2.990	2.920	2.950	2.950	46,625,150
2025-02-21	2.920	2.930	2.890	2.920	2.920	36,430,579
2025-02-20	2.960	2.970	2.900	2.920	2.920	46,602,229
2025-02-19	2.900	2.980	2.890	2.970	2.970	47,266,709
2025-02-18	2.960	2.970	2.900	2.910	2.910	31,367,203
2025-02-17	2.930	2.980	2.920	2.960	2.960	34,617,280
2025-02-14	2.930	2.950	2.910	2.920	2.920	27,505,359
2025-02-13	2.990	3.000	2.940	2.950	2.950	31,571,100
2025-02-12	2.950	2.990	2.940	2.990	2.990	26,542,844
2025-02-11	2.990	2.990	2.930	2.950	2.950	35,039,647
2025-02-10	3.000	3.020	2.960	3.000	3.000	46,178,182
2025-02-07	2.950	3.010	2.940	2.990	2.990	41,105,578
2025-02-06	2.910	2.970	2.890	2.960	2.960	32,218,754
2025-02-05	2.900	2.930	2.870	2.910	2.910	36,799,577
2025-01-27	2.960	2.980	2.880	2.890	2.890	50,618,501
2025-01-24	2.930	3.020	2.920	2.990	2.990	43,523,622
2025-01-23	2.930	2.980	2.920	2.930	2.930	36,870,700

← NewerPage 7 of 21 · 1,212 trading daysOlder →

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.