Sinomach Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	5.94	5.95	5.82	5.85	-	-1.52%	7,576,196
Apr 2, 2026	5.99	6.04	5.90	5.94	5.94	-1.16%	8,461,102
Apr 1, 2026	6.04	6.06	5.97	6.01	6.01	0.67%	10,493,600
Mar 31, 2026	5.92	6.04	5.92	5.97	5.97	0.67%	11,643,850
Mar 30, 2026	5.83	5.94	5.81	5.93	5.93	0.51%	9,761,776
Mar 27, 2026	5.81	5.92	5.79	5.90	5.90	0.85%	11,299,750
Mar 26, 2026	5.86	5.96	5.81	5.85	5.85	-0.51%	13,128,840
Mar 25, 2026	5.80	5.92	5.78	5.88	5.88	1.55%	11,753,850
Mar 24, 2026	5.73	5.80	5.63	5.79	5.79	2.84%	14,066,500
Mar 23, 2026	5.95	5.95	5.59	5.63	5.63	-6.32%	23,987,000
Mar 20, 2026	6.11	6.15	6.00	6.01	6.01	-1.64%	13,130,650
Mar 19, 2026	6.19	6.23	6.08	6.11	6.11	-2.08%	13,471,680
Mar 18, 2026	6.35	6.35	6.19	6.24	6.24	-1.42%	14,026,381
Mar 17, 2026	6.38	6.42	6.32	6.33	6.33	-0.63%	10,858,380
Mar 16, 2026	6.39	6.42	6.32	6.37	6.37	-0.16%	9,602,483
Mar 13, 2026	6.41	6.47	6.36	6.38	6.38	-0.78%	11,042,370
Mar 12, 2026	6.44	6.52	6.42	6.43	6.43	-0.31%	13,624,180
Mar 11, 2026	6.46	6.47	6.39	6.45	6.45	-0.15%	10,539,345
Mar 10, 2026	6.44	6.48	6.43	6.46	6.46	0.78%	11,472,740
Mar 9, 2026	6.43	6.47	6.34	6.41	6.41	-1.08%	13,661,750
Mar 6, 2026	6.30	6.50	6.27	6.48	6.48	3.02%	15,450,150
Mar 5, 2026	6.35	6.39	6.27	6.29	6.29	0.32%	13,062,661
Mar 4, 2026	6.43	6.46	6.24	6.27	6.27	-3.09%	22,809,700
Mar 3, 2026	6.59	6.67	6.45	6.47	6.47	-1.97%	23,263,600
Mar 2, 2026	6.61	6.66	6.52	6.60	6.60	-1.20%	21,423,533
Feb 27, 2026	6.57	6.68	6.54	6.68	6.68	1.67%	16,607,460
Feb 26, 2026	6.55	6.59	6.54	6.57	6.57	-	10,741,372
Feb 25, 2026	6.54	6.62	6.53	6.57	6.57	0.46%	13,306,800
Feb 24, 2026	6.51	6.56	6.48	6.54	6.54	1.40%	9,786,400
Feb 13, 2026	6.57	6.57	6.45	6.45	6.45	-1.53%	11,910,500
Feb 12, 2026	6.60	6.62	6.53	6.55	6.55	-0.61%	13,138,900
Feb 11, 2026	6.59	6.64	6.57	6.59	6.59	-	11,398,540
Feb 10, 2026	6.55	6.62	6.49	6.59	6.59	0.92%	18,698,333
Feb 9, 2026	6.60	6.61	6.50	6.53	6.53	0.31%	21,033,750
Feb 6, 2026	6.55	6.60	6.51	6.51	6.51	-1.21%	12,691,225
Feb 5, 2026	6.61	6.63	6.55	6.59	6.59	-0.30%	12,433,900
Feb 4, 2026	6.51	6.61	6.49	6.61	6.61	1.38%	15,048,060
Feb 3, 2026	6.50	6.56	6.48	6.52	6.52	1.09%	13,245,312
Feb 2, 2026	6.59	6.66	6.45	6.45	6.45	-2.42%	19,482,460
Jan 30, 2026	6.61	6.65	6.51	6.61	6.61	-	20,956,200
Jan 29, 2026	6.75	6.77	6.57	6.61	6.61	-2.65%	32,120,060
Jan 28, 2026	6.80	6.85	6.71	6.79	6.79	-0.15%	19,855,408
Jan 27, 2026	6.91	6.94	6.74	6.80	6.80	-1.73%	24,961,800
Jan 26, 2026	7.02	7.05	6.86	6.92	6.92	-1.84%	39,039,340
Jan 23, 2026	6.73	7.25	6.70	7.05	7.05	4.91%	67,679,060
Jan 22, 2026	6.62	6.72	6.62	6.72	6.72	1.51%	18,695,862
Jan 21, 2026	6.58	6.67	6.56	6.62	6.62	-	13,672,750
Jan 20, 2026	6.60	6.67	6.59	6.62	6.62	0.30%	17,306,240
Jan 19, 2026	6.49	6.61	6.46	6.60	6.60	1.54%	21,255,990
Jan 16, 2026	6.54	6.54	6.43	6.50	6.50	-	12,612,487