Sinomach Automobile Co.,Ltd. (SHA:600335)
China · Delayed Price · Currency is CNY 5.43
+0.02 (0.37%)
Jun 5, 2026, 3:00 PM CST
Sinomach Automobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.40 | 5.49 | 5.38 | 5.43 | 5.43 | 0.37% | 7,330,200 |
| Jun 4, 2026 | 5.56 | 5.61 | 5.37 | 5.41 | 5.41 | -2.70% | 9,106,010 |
| Jun 3, 2026 | 5.63 | 5.64 | 5.50 | 5.56 | 5.56 | -1.24% | 8,625,823 |
| Jun 2, 2026 | 5.67 | 5.73 | 5.60 | 5.63 | 5.63 | -0.71% | 11,702,200 |
| Jun 1, 2026 | 5.52 | 5.70 | 5.46 | 5.67 | 5.67 | 3.09% | 12,237,320 |
| May 29, 2026 | 5.46 | 5.57 | 5.43 | 5.50 | 5.50 | 1.66% | 11,015,310 |
| May 28, 2026 | 5.46 | 5.48 | 5.31 | 5.41 | 5.41 | -0.92% | 11,239,000 |
| May 27, 2026 | 5.54 | 5.61 | 5.41 | 5.46 | 5.46 | -1.80% | 9,305,203 |
| May 26, 2026 | 5.68 | 5.72 | 5.50 | 5.56 | 5.56 | -2.46% | 14,700,900 |
| May 25, 2026 | 5.69 | 5.72 | 5.64 | 5.70 | 5.70 | 0.18% | 8,606,200 |
| May 22, 2026 | 5.73 | 5.75 | 5.63 | 5.69 | 5.69 | -0.18% | 9,650,050 |
| May 21, 2026 | 5.85 | 5.92 | 5.70 | 5.70 | 5.70 | -2.40% | 15,823,570 |
| May 20, 2026 | 5.96 | 5.97 | 5.82 | 5.84 | 5.84 | -2.34% | 10,586,600 |
| May 19, 2026 | 5.87 | 6.00 | 5.86 | 5.98 | 5.98 | 1.87% | 11,868,620 |
| May 18, 2026 | 6.01 | 6.03 | 5.79 | 5.87 | 5.87 | -2.33% | 18,622,050 |
| May 15, 2026 | 5.89 | 6.11 | 5.82 | 6.01 | 6.01 | 2.39% | 19,980,290 |
| May 14, 2026 | 5.94 | 5.95 | 5.85 | 5.87 | 5.87 | -1.18% | 9,412,100 |
| May 13, 2026 | 5.98 | 6.00 | 5.92 | 5.94 | 5.94 | -1.00% | 10,833,950 |
| May 12, 2026 | 6.08 | 6.09 | 6.00 | 6.00 | 6.00 | -1.15% | 10,606,600 |
| May 11, 2026 | 6.04 | 6.09 | 6.01 | 6.07 | 6.07 | 0.50% | 11,318,440 |
| May 8, 2026 | 6.04 | 6.09 | 6.01 | 6.04 | 6.04 | 0.17% | 8,763,596 |
| May 7, 2026 | 6.09 | 6.09 | 6.02 | 6.03 | 6.03 | -0.33% | 11,327,300 |
| May 6, 2026 | 6.08 | 6.10 | 6.03 | 6.05 | 6.05 | -0.33% | 12,013,200 |
| Apr 30, 2026 | 6.00 | 6.08 | 5.97 | 6.07 | 6.07 | 1.17% | 10,595,290 |
| Apr 29, 2026 | 5.91 | 6.02 | 5.91 | 6.00 | 6.00 | 1.01% | 9,139,800 |
| Apr 28, 2026 | 5.92 | 5.98 | 5.90 | 5.94 | 5.94 | - | 10,519,020 |
| Apr 27, 2026 | 6.04 | 6.04 | 5.89 | 5.94 | 5.94 | -1.82% | 14,285,900 |
| Apr 24, 2026 | 5.93 | 6.06 | 5.86 | 6.05 | 6.05 | 0.83% | 13,739,580 |
| Apr 23, 2026 | 6.02 | 6.03 | 5.95 | 6.00 | 6.00 | -0.50% | 9,032,669 |
| Apr 22, 2026 | 6.05 | 6.06 | 6.02 | 6.03 | 6.03 | -0.50% | 7,508,381 |
| Apr 21, 2026 | 6.09 | 6.11 | 6.03 | 6.06 | 6.06 | -0.82% | 7,874,048 |
| Apr 20, 2026 | 6.05 | 6.11 | 6.04 | 6.11 | 6.11 | 0.66% | 8,988,952 |
| Apr 17, 2026 | 6.09 | 6.09 | 6.03 | 6.07 | 6.07 | -0.16% | 7,157,552 |
| Apr 16, 2026 | 6.05 | 6.12 | 6.03 | 6.08 | 6.08 | 0.66% | 9,604,773 |
| Apr 15, 2026 | 6.07 | 6.10 | 6.03 | 6.04 | 6.04 | -0.17% | 7,076,914 |
| Apr 14, 2026 | 6.04 | 6.08 | 5.99 | 6.05 | 6.05 | - | 8,277,100 |
| Apr 13, 2026 | 6.04 | 6.07 | 5.99 | 6.05 | 6.05 | -0.33% | 8,384,577 |
| Apr 10, 2026 | 6.00 | 6.12 | 5.99 | 6.07 | 6.07 | 1.51% | 8,134,753 |
| Apr 9, 2026 | 6.01 | 6.04 | 5.96 | 5.98 | 5.98 | -1.16% | 8,304,850 |
| Apr 8, 2026 | 6.00 | 6.05 | 5.97 | 6.05 | 6.05 | 2.72% | 11,197,400 |
| Apr 7, 2026 | 5.87 | 5.91 | 5.84 | 5.89 | 5.89 | 0.17% | 6,104,300 |
| Apr 3, 2026 | 5.94 | 5.95 | 5.82 | 5.88 | 5.88 | -1.01% | 8,789,798 |
| 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 |