Sinomach Automobile Co.,Ltd. (SHA:600335)
China · Delayed Price · Currency is CNY 5.16
+0.04 (0.78%)
Oct 28, 2026, 3:00 PM CST
Sinomach Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.12 | 5.20 | 5.11 | 5.16 | 5.16 | 0.78% | 10,210,250 |
| Oct 27, 2026 | 5.16 | 5.24 | 5.10 | 5.12 | 5.12 | -0.78% | 12,102,961 |
| Oct 26, 2026 | 5.06 | 5.21 | 5.06 | 5.16 | 5.16 | 1.38% | 14,264,290 |
| Oct 23, 2026 | 4.98 | 5.10 | 4.89 | 5.09 | 5.09 | 3.04% | 18,630,925 |
| Oct 22, 2026 | 5.05 | 5.06 | 4.94 | 4.94 | 4.94 | -2.18% | 10,998,707 |
| Oct 21, 2026 | 5.13 | 5.15 | 5.03 | 5.05 | 5.05 | -1.17% | 9,922,200 |
| Oct 20, 2026 | 5.16 | 5.21 | 5.08 | 5.11 | 5.11 | -1.35% | 10,412,705 |
| Oct 19, 2026 | 5.10 | 5.21 | 5.10 | 5.18 | 5.18 | 1.21% | 9,455,451 |
| Oct 16, 2026 | 5.13 | 5.22 | 5.10 | 5.16 | 5.12 | 0.78% | 11,825,052 |
| Oct 15, 2026 | 5.19 | 5.22 | 5.08 | 5.12 | 5.08 | -2.48% | 11,863,602 |
| Oct 14, 2026 | 5.27 | 5.33 | 5.23 | 5.25 | 5.21 | -0.76% | 7,687,900 |
| Oct 13, 2026 | 5.31 | 5.34 | 5.22 | 5.29 | 5.25 | -0.75% | 15,253,465 |
| Oct 12, 2026 | 5.27 | 5.35 | 5.26 | 5.33 | 5.29 | 0.95% | 15,245,102 |
| Oct 9, 2026 | 5.22 | 5.28 | 5.17 | 5.28 | 5.24 | 1.54% | 13,142,010 |
| Oct 8, 2026 | 5.26 | 5.29 | 5.17 | 5.20 | 5.16 | -1.14% | 9,459,183 |
| Sep 30, 2026 | 5.20 | 5.28 | 5.18 | 5.26 | 5.22 | 0.96% | 10,126,331 |
| Sep 29, 2026 | 5.17 | 5.25 | 5.14 | 5.21 | 5.17 | 0.77% | 9,088,900 |
| Sep 28, 2026 | 5.17 | 5.26 | 5.14 | 5.17 | 5.13 | 0.98% | 14,693,505 |
| Sep 24, 2026 | 5.13 | 5.18 | 5.10 | 5.12 | 5.08 | -0.19% | 5,896,611 |
| Sep 23, 2026 | 5.19 | 5.23 | 5.11 | 5.13 | 5.09 | -0.77% | 8,024,581 |
| Sep 22, 2026 | 5.23 | 5.26 | 5.17 | 5.17 | 5.13 | -1.15% | 8,778,990 |
| Sep 21, 2026 | 5.17 | 5.25 | 5.14 | 5.23 | 5.19 | 1.36% | 11,162,300 |
| Sep 18, 2026 | 5.18 | 5.22 | 5.15 | 5.16 | 5.12 | -0.58% | 9,493,682 |
| Sep 17, 2026 | 5.08 | 5.21 | 5.05 | 5.19 | 5.15 | 1.76% | 11,629,221 |
| Sep 16, 2026 | 5.09 | 5.12 | 5.02 | 5.10 | 5.06 | 0.20% | 8,829,002 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.07 | 5.09 | 5.05 | -2.49% | 12,227,100 |
| Sep 14, 2026 | 5.13 | 5.24 | 5.10 | 5.22 | 5.18 | 1.75% | 11,032,001 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.11 | 5.13 | 5.09 | -2.29% | 12,168,017 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.22 | 5.25 | 5.21 | -0.76% | 7,762,883 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.28 | 5.29 | 5.25 | -0.19% | 10,394,722 |
| Sep 8, 2026 | 5.21 | 5.32 | 5.18 | 5.30 | 5.26 | 1.73% | 13,095,935 |
| Sep 7, 2026 | 5.19 | 5.24 | 5.14 | 5.21 | 5.17 | 0.58% | 10,798,507 |
| Sep 4, 2026 | 5.19 | 5.25 | 5.16 | 5.18 | 5.14 | 0.39% | 14,437,179 |
| Sep 3, 2026 | 5.19 | 5.26 | 5.15 | 5.16 | 5.12 | -0.77% | 12,829,926 |
| Sep 2, 2026 | 5.25 | 5.28 | 5.18 | 5.20 | 5.16 | -1.33% | 10,938,600 |
| Sep 1, 2026 | 5.27 | 5.30 | 5.24 | 5.27 | 5.23 | - | 14,804,619 |
| Aug 31, 2026 | 5.23 | 5.41 | 5.18 | 5.27 | 5.23 | 0.57% | 20,657,101 |
| Aug 28, 2026 | 5.14 | 5.26 | 5.13 | 5.24 | 5.20 | 1.55% | 14,479,172 |
| Aug 27, 2026 | 5.24 | 5.26 | 5.13 | 5.16 | 5.12 | -1.34% | 16,868,832 |
| Aug 26, 2026 | 5.18 | 5.29 | 5.18 | 5.23 | 5.19 | 0.58% | 18,178,445 |
| Aug 25, 2026 | 5.03 | 5.22 | 5.03 | 5.20 | 5.16 | 3.17% | 33,882,957 |
| Aug 24, 2026 | 5.08 | 5.16 | 5.00 | 5.04 | 5.00 | -4.18% | 46,729,215 |
| Aug 21, 2026 | 5.40 | 5.54 | 5.21 | 5.26 | 5.22 | 4.37% | 62,535,286 |
| Aug 20, 2026 | 4.98 | 5.08 | 4.98 | 5.04 | 5.00 | 1.00% | 9,633,560 |
| Aug 19, 2026 | 5.03 | 5.07 | 4.94 | 4.99 | 4.95 | -0.80% | 9,844,500 |
| Aug 18, 2026 | 5.05 | 5.08 | 5.00 | 5.03 | 4.99 | -0.79% | 8,204,500 |
| Aug 17, 2026 | 5.04 | 5.08 | 4.97 | 5.07 | 5.03 | 0.60% | 8,372,999 |
| Aug 14, 2026 | 5.06 | 5.08 | 5.00 | 5.04 | 5.00 | - | 8,814,087 |
| Aug 13, 2026 | 5.12 | 5.13 | 5.03 | 5.04 | 5.00 | -1.37% | 11,004,000 |
| Aug 12, 2026 | 5.10 | 5.15 | 5.07 | 5.11 | 5.07 | -0.39% | 10,301,071 |