Sinomach Automobile Co.,Ltd. (SHA:600335)
China · Delayed Price · Currency is CNY 5.24
+0.08 (1.55%)
Aug 28, 2026, 3:00 PM CST
Sinomach Automobile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.14 | 5.26 | 5.14 | 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% | 18,178,440 |
| 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% | 10,140,230 |
| Aug 3, 2026 | 5.25 | 5.35 | 5.24 | 5.34 | 5.34 | 1.71% | 10,154,500 |
| 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% | 14,592,950 |
| Jul 29, 2026 | 5.01 | 5.17 | 5.01 | 5.14 | 5.14 | 2.80% | 12,280,810 |
| 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 |
| Jul 21, 2026 | 5.12 | 5.22 | 5.04 | 5.06 | 4.98 | -1.36% | 14,654,800 |
| Jul 20, 2026 | 5.11 | 5.19 | 5.02 | 5.13 | 5.05 | 0.98% | 17,129,799 |
| Jul 17, 2026 | 5.19 | 5.31 | 5.06 | 5.08 | 5.00 | -2.50% | 14,264,700 |
| Jul 16, 2026 | 5.18 | 5.26 | 5.14 | 5.21 | 5.13 | 0.58% | 9,793,953 |
| Jul 15, 2026 | 5.01 | 5.19 | 5.01 | 5.18 | 5.10 | 2.78% | 11,472,000 |
| Jul 14, 2026 | 4.95 | 5.07 | 4.94 | 5.04 | 4.96 | 1.41% | 11,031,950 |
| Jul 13, 2026 | 4.97 | 5.01 | 4.93 | 4.97 | 4.89 | 0.20% | 9,621,850 |
| Jul 10, 2026 | 4.90 | 5.03 | 4.83 | 4.96 | 4.88 | 1.22% | 10,243,300 |
| Jul 9, 2026 | 4.95 | 4.99 | 4.85 | 4.90 | 4.82 | -1.61% | 11,193,800 |
| Jul 8, 2026 | 4.96 | 5.03 | 4.90 | 4.98 | 4.90 | 0.20% | 9,368,300 |
| Jul 7, 2026 | 5.11 | 5.12 | 4.94 | 4.97 | 4.89 | -2.74% | 10,504,305 |
| Jul 6, 2026 | 5.00 | 5.14 | 4.92 | 5.11 | 5.03 | 2.61% | 12,997,900 |
| Jul 3, 2026 | 4.84 | 5.04 | 4.82 | 4.98 | 4.90 | 3.97% | 15,888,800 |
| Jul 2, 2026 | 4.80 | 4.90 | 4.77 | 4.79 | 4.71 | 0.42% | 15,070,719 |
| Jul 1, 2026 | 4.69 | 4.82 | 4.63 | 4.77 | 4.69 | 1.92% | 14,782,628 |
| Jun 30, 2026 | 4.88 | 4.88 | 4.66 | 4.68 | 4.60 | -3.11% | 12,564,600 |
| Jun 29, 2026 | 4.80 | 4.88 | 4.66 | 4.83 | 4.75 | 0.63% | 13,189,965 |
| Jun 26, 2026 | 4.92 | 4.93 | 4.80 | 4.80 | 4.72 | -2.64% | 12,489,157 |
| Jun 25, 2026 | 5.03 | 5.06 | 4.87 | 4.93 | 4.85 | -3.52% | 18,941,008 |
| Jun 24, 2026 | 5.32 | 5.41 | 5.08 | 5.11 | 5.03 | -1.73% | 20,415,126 |
| Jun 23, 2026 | 5.18 | 5.29 | 5.13 | 5.20 | 5.12 | 0.39% | 11,961,528 |
| Jun 22, 2026 | 5.18 | 5.19 | 4.97 | 5.18 | 5.10 | 0.19% | 14,060,166 |