Sinomach Automobile Co.,Ltd. (SHA:600335)
China · Delayed Price · Currency is CNY 5.18
+0.14 (2.78%)
Jul 15, 2026, 3:00 PM CST
Sinomach Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.01 | 5.19 | 5.01 | 5.18 | 5.18 | 2.78% | 11,472,000 |
| Jul 14, 2026 | 4.95 | 5.07 | 4.94 | 5.04 | 5.04 | 1.41% | 11,031,950 |
| Jul 13, 2026 | 4.97 | 5.01 | 4.93 | 4.97 | 4.97 | 0.20% | 9,621,850 |
| Jul 10, 2026 | 4.90 | 5.03 | 4.83 | 4.96 | 4.96 | 1.22% | 10,243,300 |
| Jul 9, 2026 | 4.95 | 4.99 | 4.85 | 4.90 | 4.90 | -1.61% | 11,193,800 |
| Jul 8, 2026 | 4.96 | 5.03 | 4.90 | 4.98 | 4.98 | 0.20% | 9,368,300 |
| Jul 7, 2026 | 5.11 | 5.12 | 4.94 | 4.97 | 4.97 | -2.74% | 10,504,305 |
| Jul 6, 2026 | 5.00 | 5.14 | 4.92 | 5.11 | 5.11 | 2.61% | 12,997,900 |
| Jul 3, 2026 | 4.84 | 5.04 | 4.82 | 4.98 | 4.98 | 3.97% | 15,888,800 |
| Jul 2, 2026 | 4.80 | 4.90 | 4.77 | 4.79 | 4.79 | 0.42% | 15,070,719 |
| Jul 1, 2026 | 4.69 | 4.82 | 4.63 | 4.77 | 4.77 | 1.92% | 14,782,628 |
| Jun 30, 2026 | 4.88 | 4.88 | 4.66 | 4.68 | 4.68 | -3.11% | 12,564,600 |
| Jun 29, 2026 | 4.80 | 4.88 | 4.66 | 4.83 | 4.83 | 0.63% | 13,189,965 |
| Jun 26, 2026 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | -2.64% | 12,489,157 |
| Jun 25, 2026 | 5.03 | 5.06 | 4.87 | 4.93 | 4.93 | -3.52% | 18,941,008 |
| Jun 24, 2026 | 5.32 | 5.41 | 5.08 | 5.11 | 5.11 | -1.73% | 20,415,126 |
| Jun 23, 2026 | 5.18 | 5.29 | 5.13 | 5.20 | 5.20 | 0.39% | 11,961,528 |
| Jun 22, 2026 | 5.18 | 5.19 | 4.97 | 5.18 | 5.18 | 0.19% | 14,060,160 |
| Jun 18, 2026 | 5.24 | 5.24 | 5.12 | 5.17 | 5.17 | -0.96% | 11,678,610 |
| Jun 17, 2026 | 5.22 | 5.29 | 5.15 | 5.22 | 5.22 | -0.38% | 8,396,504 |
| Jun 16, 2026 | 5.36 | 5.36 | 5.19 | 5.24 | 5.24 | -2.06% | 9,769,901 |
| Jun 15, 2026 | 5.35 | 5.49 | 5.30 | 5.35 | 5.35 | 1.13% | 10,860,950 |
| Jun 12, 2026 | 5.20 | 5.32 | 5.17 | 5.29 | 5.29 | 1.93% | 10,095,680 |
| Jun 11, 2026 | 5.25 | 5.27 | 5.13 | 5.19 | 5.19 | -1.52% | 8,821,200 |
| Jun 10, 2026 | 5.23 | 5.28 | 5.17 | 5.27 | 5.27 | -0.19% | 8,510,728 |
| Jun 9, 2026 | 5.35 | 5.38 | 5.24 | 5.28 | 5.28 | -0.56% | 8,725,300 |
| Jun 8, 2026 | 5.29 | 5.46 | 5.23 | 5.31 | 5.31 | -2.21% | 10,275,500 |
| 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 |