Sin Heng Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.66	0.69	0.66	0.69	0.69	5.38%	47,600
May 20, 2026	0.65	0.66	0.65	0.65	0.65	-3.70%	3,100
May 19, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	100
May 18, 2026	0.68	0.69	0.68	0.69	0.69	1.48%	5,500
May 15, 2026	0.69	0.69	0.68	0.68	0.68	-1.46%	103,900
May 14, 2026	0.68	0.69	0.68	0.69	0.69	-4.20%	803,500
May 13, 2026	0.73	0.73	0.72	0.72	0.67	-1.38%	186,600
May 12, 2026	0.73	0.73	0.72	0.73	0.67	-	328,700
May 11, 2026	0.73	0.73	0.73	0.73	0.67	-0.68%	253,500
May 8, 2026	0.73	0.73	0.73	0.73	0.68	2.10%	56,500
May 7, 2026	0.72	0.73	0.72	0.72	0.67	-1.38%	228,000
May 6, 2026	0.72	0.73	0.72	0.73	0.67	0.69%	67,400
May 5, 2026	0.72	0.72	0.72	0.72	0.67	-	27,200
May 4, 2026	0.72	0.73	0.72	0.72	0.67	-	23,900
Apr 30, 2026	0.72	0.72	0.72	0.72	0.67	-	36,000
Apr 27, 2026	0.72	0.72	0.72	0.72	0.67	-	60,500
Apr 24, 2026	0.73	0.73	0.72	0.72	0.67	-2.04%	43,800
Apr 23, 2026	0.73	0.74	0.72	0.74	0.68	0.68%	43,400
Apr 22, 2026	0.73	0.73	0.73	0.73	0.68	-	500
Apr 21, 2026	0.72	0.73	0.72	0.73	0.68	2.10%	47,500
Apr 20, 2026	0.72	0.72	0.72	0.72	0.67	0.70%	20,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.66	-0.70%	14,000
Apr 16, 2026	0.72	0.72	0.72	0.72	0.67	-	45,400
Apr 15, 2026	0.71	0.72	0.71	0.72	0.67	1.42%	70,500
Apr 14, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	13,800
Apr 13, 2026	0.70	0.70	0.70	0.70	0.65	-0.71%	5,000
Apr 10, 2026	0.71	0.71	0.71	0.71	0.66	-	8,000
Apr 8, 2026	0.71	0.71	0.71	0.71	0.66	0.71%	2,500
Apr 7, 2026	0.70	0.70	0.70	0.70	0.65	0.72%	400
Mar 26, 2026	0.70	0.70	0.70	0.70	0.65	-0.71%	2,000
Mar 24, 2026	0.70	0.70	0.70	0.70	0.65	6.06%	3,200
Mar 23, 2026	0.68	0.68	0.66	0.66	0.61	-2.94%	30,100
Mar 20, 2026	0.69	0.69	0.68	0.68	0.63	-1.45%	53,900
Mar 19, 2026	0.69	0.69	0.69	0.69	0.64	-0.72%	70,200
Mar 18, 2026	0.70	0.70	0.70	0.70	0.65	-	21,400
Mar 17, 2026	0.70	0.70	0.70	0.70	0.65	-0.71%	59,300
Mar 16, 2026	0.70	0.70	0.70	0.70	0.65	-0.71%	2,800
Mar 13, 2026	0.71	0.71	0.71	0.71	0.66	-	8,000
Mar 11, 2026	0.70	0.71	0.70	0.71	0.66	0.71%	31,500
Mar 10, 2026	0.71	0.71	0.70	0.70	0.65	-	7,800
Mar 6, 2026	0.71	0.71	0.70	0.70	0.65	-1.41%	109,700
Mar 5, 2026	0.72	0.72	0.71	0.71	0.66	-2.07%	77,400
Mar 4, 2026	0.73	0.73	0.72	0.73	0.67	-3.33%	82,200
Mar 3, 2026	0.74	0.75	0.74	0.75	0.70	-	3,500
Mar 2, 2026	0.75	0.75	0.75	0.75	0.70	2.04%	14,000
Feb 26, 2026	0.74	0.74	0.74	0.74	0.68	-	6,000
Feb 25, 2026	0.74	0.74	0.73	0.74	0.68	-	43,600
Feb 24, 2026	0.74	0.74	0.74	0.74	0.68	1.38%	35,000
Feb 23, 2026	0.73	0.73	0.73	0.73	0.67	0.69%	100
Feb 20, 2026	0.72	0.72	0.72	0.72	0.67	0.70%	5,000