Sinomach Automobile Co.,Ltd. (SHA:600335)
China · Delayed Price · Currency is CNY 5.26
+0.05 (0.96%)
Sep 30, 2026, 3:00 PM CST
Sinomach Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.20 | 5.28 | 5.18 | 5.26 | 5.26 | 0.96% | 10,126,331 |
| Sep 29, 2026 | 5.17 | 5.25 | 5.14 | 5.21 | 5.21 | 0.77% | 9,088,900 |
| Sep 28, 2026 | 5.17 | 5.26 | 5.14 | 5.17 | 5.17 | 0.98% | 14,693,505 |
| Sep 24, 2026 | 5.13 | 5.18 | 5.10 | 5.12 | 5.12 | -0.19% | 5,896,611 |
| Sep 23, 2026 | 5.19 | 5.23 | 5.11 | 5.13 | 5.13 | -0.77% | 8,024,581 |
| Sep 22, 2026 | 5.23 | 5.26 | 5.17 | 5.17 | 5.17 | -1.15% | 8,778,990 |
| Sep 21, 2026 | 5.17 | 5.25 | 5.14 | 5.23 | 5.23 | 1.36% | 11,162,300 |
| Sep 18, 2026 | 5.18 | 5.22 | 5.15 | 5.16 | 5.16 | -0.58% | 9,493,682 |
| Sep 17, 2026 | 5.08 | 5.21 | 5.05 | 5.19 | 5.19 | 1.76% | 11,629,221 |
| Sep 16, 2026 | 5.09 | 5.12 | 5.02 | 5.10 | 5.10 | 0.20% | 8,829,002 |
| Sep 15, 2026 | 5.24 | 5.26 | 5.07 | 5.09 | 5.09 | -2.49% | 12,227,100 |
| Sep 14, 2026 | 5.13 | 5.24 | 5.10 | 5.22 | 5.22 | 1.75% | 11,032,001 |
| Sep 11, 2026 | 5.24 | 5.24 | 5.11 | 5.13 | 5.13 | -2.29% | 12,168,017 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.22 | 5.25 | 5.25 | -0.76% | 7,762,883 |
| Sep 9, 2026 | 5.29 | 5.35 | 5.28 | 5.29 | 5.29 | -0.19% | 10,394,722 |
| Sep 8, 2026 | 5.21 | 5.32 | 5.18 | 5.30 | 5.30 | 1.73% | 13,095,935 |
| Sep 7, 2026 | 5.19 | 5.24 | 5.14 | 5.21 | 5.21 | 0.58% | 10,798,507 |
| Sep 4, 2026 | 5.19 | 5.25 | 5.16 | 5.18 | 5.18 | 0.39% | 14,437,179 |
| Sep 3, 2026 | 5.19 | 5.26 | 5.15 | 5.16 | 5.16 | -0.77% | 12,829,926 |
| Sep 2, 2026 | 5.25 | 5.28 | 5.18 | 5.20 | 5.20 | -1.33% | 10,938,600 |
| Sep 1, 2026 | 5.27 | 5.30 | 5.24 | 5.27 | 5.27 | - | 14,804,619 |
| Aug 31, 2026 | 5.23 | 5.41 | 5.18 | 5.27 | 5.27 | 0.57% | 20,657,101 |
| Aug 28, 2026 | 5.14 | 5.26 | 5.13 | 5.24 | 5.24 | 1.55% | 14,479,172 |
| Aug 27, 2026 | 5.24 | 5.26 | 5.13 | 5.16 | 5.16 | -1.34% | 16,868,832 |
| Aug 26, 2026 | 5.18 | 5.29 | 5.18 | 5.23 | 5.23 | 0.58% | 18,178,445 |
| Aug 25, 2026 | 5.03 | 5.22 | 5.03 | 5.20 | 5.20 | 3.17% | 33,882,957 |
| Aug 24, 2026 | 5.08 | 5.16 | 5.00 | 5.04 | 5.04 | -4.18% | 46,729,215 |
| Aug 21, 2026 | 5.40 | 5.54 | 5.21 | 5.26 | 5.26 | 4.37% | 62,535,286 |
| Aug 20, 2026 | 4.98 | 5.08 | 4.98 | 5.04 | 5.04 | 1.00% | 9,633,560 |
| Aug 19, 2026 | 5.03 | 5.07 | 4.94 | 4.99 | 4.99 | -0.80% | 9,844,500 |
| Aug 18, 2026 | 5.05 | 5.08 | 5.00 | 5.03 | 5.03 | -0.79% | 8,204,500 |
| Aug 17, 2026 | 5.04 | 5.08 | 4.97 | 5.07 | 5.07 | 0.60% | 8,372,999 |
| Aug 14, 2026 | 5.06 | 5.08 | 5.00 | 5.04 | 5.04 | - | 8,814,087 |
| Aug 13, 2026 | 5.12 | 5.13 | 5.03 | 5.04 | 5.04 | -1.37% | 11,004,000 |
| Aug 12, 2026 | 5.10 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 10,301,071 |
| Aug 11, 2026 | 5.14 | 5.20 | 5.11 | 5.13 | 5.13 | -0.58% | 8,193,343 |
| Aug 10, 2026 | 5.10 | 5.19 | 5.07 | 5.16 | 5.16 | 1.18% | 10,127,606 |
| Aug 7, 2026 | 5.14 | 5.15 | 5.05 | 5.10 | 5.10 | -0.58% | 9,529,032 |
| Aug 6, 2026 | 5.19 | 5.20 | 5.06 | 5.13 | 5.13 | -1.35% | 10,869,391 |
| Aug 5, 2026 | 5.26 | 5.29 | 5.18 | 5.20 | 5.20 | -0.76% | 10,027,974 |
| Aug 4, 2026 | 5.34 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 10,140,233 |
| Aug 3, 2026 | 5.25 | 5.35 | 5.24 | 5.34 | 5.34 | 1.71% | 10,154,506 |
| Jul 31, 2026 | 5.29 | 5.31 | 5.19 | 5.25 | 5.25 | -0.38% | 10,781,402 |
| Jul 30, 2026 | 5.12 | 5.33 | 5.12 | 5.27 | 5.27 | 2.53% | 14,592,953 |
| Jul 29, 2026 | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | 2.80% | 12,280,817 |
| Jul 28, 2026 | 4.94 | 5.02 | 4.91 | 5.00 | 5.00 | 1.01% | 8,818,818 |
| Jul 27, 2026 | 4.87 | 4.99 | 4.86 | 4.95 | 4.95 | 1.23% | 9,991,087 |
| Jul 24, 2026 | 4.98 | 5.06 | 4.88 | 4.89 | 4.89 | -2.59% | 9,997,510 |
| Jul 23, 2026 | 4.91 | 5.04 | 4.88 | 5.02 | 5.02 | 2.24% | 9,380,200 |
| Jul 22, 2026 | 5.00 | 5.01 | 4.83 | 4.91 | 4.91 | -1.37% | 14,936,900 |