Sinomach Automobile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	6.49	6.53	6.46	6.50	6.50	0.15%	13,462,550
Jan 14, 2026	6.54	6.59	6.47	6.49	6.49	-0.76%	23,210,650
Jan 13, 2026	6.61	6.65	6.52	6.54	6.54	-1.21%	19,279,260
Jan 12, 2026	6.53	6.68	6.52	6.62	6.62	1.22%	23,066,260
Jan 9, 2026	6.50	6.55	6.46	6.54	6.54	0.62%	21,154,430
Jan 8, 2026	6.48	6.50	6.43	6.50	6.50	0.15%	12,962,750
Jan 7, 2026	6.55	6.57	6.47	6.49	6.49	-0.92%	14,036,990
Jan 6, 2026	6.48	6.60	6.46	6.55	6.55	1.08%	19,776,790
Jan 5, 2026	6.52	6.52	6.42	6.48	6.48	-0.46%	18,386,250
Dec 31, 2025	6.43	6.54	6.39	6.51	6.51	1.88%	20,940,920
Dec 30, 2025	6.35	6.45	6.33	6.39	6.39	-0.16%	12,184,700
Dec 29, 2025	6.54	6.55	6.39	6.40	6.40	-2.14%	16,373,520
Dec 26, 2025	6.37	6.56	6.35	6.54	6.54	2.51%	22,809,400
Dec 25, 2025	6.42	6.43	6.37	6.38	6.38	-0.31%	10,828,150
Dec 24, 2025	6.40	6.43	6.35	6.40	6.40	-0.47%	12,836,180
Dec 23, 2025	6.50	6.64	6.40	6.43	6.43	-1.08%	20,212,740
Dec 22, 2025	6.52	6.56	6.46	6.50	6.50	-	16,668,400
Dec 19, 2025	6.32	6.57	6.31	6.50	6.50	2.52%	28,898,700
Dec 18, 2025	6.25	6.37	6.24	6.34	6.34	1.28%	11,298,500
Dec 17, 2025	6.23	6.27	6.15	6.26	6.26	0.16%	11,356,400
Dec 16, 2025	6.30	6.31	6.23	6.25	6.25	-0.16%	12,929,790
Dec 15, 2025	6.25	6.28	6.22	6.26	6.26	-0.79%	12,423,230
Dec 12, 2025	6.29	6.38	6.26	6.31	6.31	0.32%	16,504,870
Dec 11, 2025	6.40	6.40	6.27	6.29	6.29	-0.79%	12,852,200
Dec 10, 2025	6.33	6.36	6.28	6.34	6.34	0.32%	10,012,910
Dec 9, 2025	6.32	6.36	6.27	6.32	6.32	-0.47%	10,066,560
Dec 8, 2025	6.39	6.43	6.33	6.35	6.35	-0.94%	13,249,740
Dec 5, 2025	6.27	6.42	6.24	6.41	6.41	2.07%	19,930,530
Dec 4, 2025	6.35	6.35	6.26	6.28	6.28	-0.95%	11,307,039