Sumec Corporation Limited (SHA:600710)
China · Delayed Price · Currency is CNY 10.50
+0.08 (0.77%)
Sep 30, 2025, 3:00 PM CST
Sumec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.32 | 10.55 | 10.25 | 10.50 | 10.50 | 0.77% | 25,340,673 |
| Sep 29, 2025 | 10.35 | 10.43 | 10.13 | 10.42 | 10.42 | 0.97% | 27,025,605 |
| Sep 26, 2025 | 9.81 | 10.45 | 9.77 | 10.32 | 10.32 | 5.20% | 38,012,830 |
| Sep 25, 2025 | 9.85 | 9.86 | 9.75 | 9.81 | 9.81 | -0.41% | 7,607,148 |
| Sep 24, 2025 | 9.70 | 9.88 | 9.67 | 9.85 | 9.85 | 1.44% | 10,254,348 |
| Sep 23, 2025 | 9.68 | 9.74 | 9.59 | 9.71 | 9.71 | 0.10% | 10,706,210 |
| Sep 22, 2025 | 9.80 | 9.80 | 9.61 | 9.70 | 9.70 | -0.92% | 8,496,242 |
| Sep 19, 2025 | 9.69 | 9.80 | 9.68 | 9.79 | 9.79 | 0.72% | 7,019,369 |
| Sep 18, 2025 | 10.08 | 10.08 | 9.67 | 9.72 | 9.72 | -3.57% | 18,852,128 |
| Sep 17, 2025 | 9.91 | 10.13 | 9.86 | 10.08 | 10.08 | 1.82% | 15,324,111 |
| Sep 16, 2025 | 9.87 | 9.95 | 9.82 | 9.90 | 9.90 | 0.30% | 9,298,401 |
| Sep 15, 2025 | 9.96 | 9.97 | 9.81 | 9.87 | 9.87 | -0.80% | 11,713,524 |
| Sep 12, 2025 | 10.12 | 10.15 | 9.91 | 9.95 | 9.95 | -1.68% | 16,452,922 |
| Sep 11, 2025 | 10.10 | 10.13 | 9.93 | 10.12 | 10.12 | 0.40% | 14,159,894 |
| Sep 10, 2025 | 10.10 | 10.20 | 10.06 | 10.08 | 10.08 | -0.20% | 9,871,261 |
| Sep 9, 2025 | 10.19 | 10.24 | 10.07 | 10.10 | 10.10 | -0.88% | 10,475,448 |
| Sep 8, 2025 | 10.22 | 10.23 | 10.07 | 10.19 | 10.19 | - | 16,540,369 |
| Sep 5, 2025 | 10.20 | 10.21 | 10.08 | 10.19 | 10.19 | 0.10% | 10,111,489 |
| Sep 4, 2025 | 10.15 | 10.22 | 10.03 | 10.18 | 10.18 | - | 13,586,027 |
| Sep 3, 2025 | 10.35 | 10.38 | 10.16 | 10.18 | 10.18 | -1.26% | 8,944,780 |
| Sep 2, 2025 | 10.35 | 10.40 | 10.23 | 10.31 | 10.31 | - | 15,515,724 |
| Sep 1, 2025 | 10.59 | 10.63 | 10.28 | 10.31 | 10.31 | -2.55% | 22,730,539 |
| Aug 29, 2025 | 10.78 | 10.82 | 10.57 | 10.58 | 10.58 | -1.76% | 15,989,970 |
| Aug 28, 2025 | 11.06 | 11.09 | 10.46 | 10.77 | 10.77 | -2.53% | 30,179,326 |
| Aug 27, 2025 | 11.08 | 11.29 | 11.02 | 11.05 | 11.05 | - | 17,793,296 |
| Aug 26, 2025 | 11.08 | 11.18 | 10.99 | 11.05 | 11.05 | -0.81% | 16,279,720 |
| Aug 25, 2025 | 11.11 | 11.19 | 11.06 | 11.14 | 11.14 | 0.27% | 14,218,304 |
| Aug 22, 2025 | 11.28 | 11.31 | 11.05 | 11.11 | 11.11 | -1.77% | 16,809,538 |
| Aug 21, 2025 | 11.85 | 11.85 | 11.16 | 11.31 | 11.31 | -0.96% | 21,529,795 |
| Aug 20, 2025 | 11.15 | 11.55 | 11.07 | 11.42 | 11.42 | 1.96% | 19,432,651 |
| Aug 19, 2025 | 10.99 | 11.50 | 10.99 | 11.20 | 11.20 | 2.10% | 21,815,175 |
| Aug 18, 2025 | 10.99 | 11.07 | 10.80 | 10.97 | 10.97 | 0.18% | 12,946,554 |
| Aug 15, 2025 | 10.94 | 11.05 | 10.90 | 10.95 | 10.95 | -0.27% | 10,506,027 |
| Aug 14, 2025 | 11.17 | 11.17 | 10.94 | 10.98 | 10.98 | -0.81% | 10,076,446 |
| Aug 13, 2025 | 10.91 | 11.17 | 10.85 | 11.07 | 11.07 | 1.47% | 12,946,617 |
| Aug 12, 2025 | 10.95 | 11.03 | 10.85 | 10.91 | 10.91 | -0.27% | 8,473,250 |
| Aug 11, 2025 | 10.90 | 10.99 | 10.76 | 10.94 | 10.94 | 0.46% | 13,348,219 |
| Aug 8, 2025 | 10.79 | 10.91 | 10.76 | 10.89 | 10.89 | 1.02% | 6,603,475 |
| Aug 7, 2025 | 10.85 | 10.87 | 10.75 | 10.78 | 10.78 | -0.65% | 7,158,338 |
| Aug 6, 2025 | 10.95 | 10.99 | 10.82 | 10.85 | 10.85 | -1.27% | 10,752,984 |
| Aug 5, 2025 | 10.92 | 11.00 | 10.86 | 10.99 | 10.99 | 0.83% | 11,678,966 |
| Aug 4, 2025 | 10.66 | 10.91 | 10.65 | 10.90 | 10.90 | 1.30% | 15,245,919 |
| Aug 1, 2025 | 10.49 | 10.91 | 10.48 | 10.76 | 10.76 | 2.57% | 23,364,624 |
| Jul 31, 2025 | 10.54 | 10.72 | 10.44 | 10.49 | 10.49 | -0.94% | 13,978,660 |
| Jul 30, 2025 | 10.78 | 10.94 | 10.53 | 10.59 | 10.59 | -0.56% | 13,478,752 |
| Jul 29, 2025 | 10.63 | 10.76 | 10.50 | 10.65 | 10.65 | - | 11,563,600 |
| Jul 28, 2025 | 10.71 | 10.77 | 10.60 | 10.65 | 10.65 | -0.65% | 11,332,760 |
| Jul 25, 2025 | 10.75 | 10.82 | 10.58 | 10.72 | 10.72 | 0.47% | 18,611,267 |
| Jul 24, 2025 | 10.54 | 10.69 | 10.51 | 10.67 | 10.67 | 1.23% | 14,686,136 |
| Jul 23, 2025 | 10.49 | 10.73 | 10.43 | 10.54 | 10.54 | -0.09% | 17,238,650 |