Sin Heng Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	4,000
Nov 13, 2025	0.71	0.73	0.70	0.73	0.73	0.69%	4,300
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	27,200
Nov 4, 2025	0.73	0.73	0.71	0.71	0.71	-2.08%	65,700
Oct 31, 2025	0.72	0.73	0.72	0.72	0.72	-0.69%	30,000
Oct 30, 2025	0.73	0.73	0.73	0.73	0.73	-	4,400
Oct 29, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	1,800
Oct 28, 2025	0.72	0.73	0.72	0.72	0.72	4.35%	29,100
Oct 16, 2025	0.69	0.69	0.69	0.69	0.69	-	4,500
Oct 9, 2025	0.70	0.70	0.69	0.69	0.69	-5.48%	800
Oct 7, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	81,300
Oct 1, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	29,600
Sep 29, 2025	0.69	0.71	0.69	0.70	0.70	-0.71%	9,200
Sep 25, 2025	0.69	0.70	0.69	0.70	0.70	-	10,100
Sep 22, 2025	0.70	0.70	0.70	0.70	0.70	-	2,500
Sep 19, 2025	0.71	0.71	0.70	0.70	0.70	1.45%	16,000
Sep 18, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	300
Sep 17, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	23,700
Sep 16, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	11,700
Sep 11, 2025	0.69	0.69	0.69	0.69	0.69	1.47%	43,500
Sep 10, 2025	0.68	0.68	0.68	0.68	0.68	-4.23%	1,800
Sep 9, 2025	0.71	0.71	0.71	0.71	0.71	4.41%	5,000
Sep 4, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	5,300
Sep 3, 2025	0.70	0.70	0.67	0.67	0.67	0.75%	700
Aug 29, 2025	0.67	0.67	0.67	0.67	0.67	-5.00%	6,900
Aug 27, 2025	0.68	0.70	0.68	0.70	0.70	2.94%	3,300
Aug 26, 2025	0.68	0.68	0.68	0.68	0.68	-1.45%	2,000
Aug 25, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	30,000
Aug 22, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	10,400
Aug 21, 2025	0.70	0.71	0.70	0.70	0.70	-1.41%	147,600
Aug 20, 2025	0.71	0.71	0.68	0.71	0.71	-7.19%	32,500
Aug 19, 2025	0.76	0.77	0.76	0.77	0.72	0.66%	107,000
Aug 18, 2025	0.75	0.77	0.75	0.76	0.71	2.01%	164,500
Aug 15, 2025	0.75	0.75	0.74	0.75	0.70	0.68%	231,900
Aug 14, 2025	0.74	0.76	0.74	0.74	0.69	1.37%	308,700
Aug 13, 2025	0.73	0.73	0.73	0.73	0.68	-	28,000
Aug 12, 2025	0.74	0.74	0.73	0.73	0.68	-1.35%	40,400
Aug 11, 2025	0.74	0.74	0.74	0.74	0.69	0.68%	14,200
Aug 8, 2025	0.74	0.74	0.74	0.74	0.69	-	1,000
Aug 7, 2025	0.73	0.74	0.73	0.74	0.69	-	19,000
Aug 6, 2025	0.74	0.74	0.74	0.74	0.69	-0.68%	13,800
Aug 5, 2025	0.72	0.74	0.72	0.74	0.69	-	16,000
Aug 4, 2025	0.74	0.74	0.74	0.74	0.69	-	4,400
Jul 30, 2025	0.74	0.74	0.74	0.74	0.69	-0.67%	3,000
Jul 29, 2025	0.73	0.75	0.72	0.75	0.70	-1.97%	116,200
Jul 28, 2025	0.76	0.76	0.76	0.76	0.71	0.66%	15,000
Jul 25, 2025	0.73	0.76	0.73	0.76	0.71	-	24,100
Jul 24, 2025	0.74	0.76	0.74	0.76	0.71	4.86%	19,100
Jul 23, 2025	0.73	0.73	0.72	0.72	0.67	-0.69%	20,000
Jul 22, 2025	0.73	0.73	0.73	0.73	0.68	-2.68%	4,000