Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 7.84
-0.38 (-4.62%)
At close: Mar 20, 2026
Shenma Industry Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.19 | 8.23 | 7.83 | 7.84 | 7.84 | -4.62% | 22,365,550 |
| Mar 19, 2026 | 8.58 | 8.60 | 8.18 | 8.22 | 8.22 | -4.20% | 24,342,490 |
| Mar 18, 2026 | 8.65 | 8.99 | 8.51 | 8.58 | 8.58 | -1.49% | 35,962,477 |
| Mar 17, 2026 | 8.60 | 8.83 | 8.56 | 8.71 | 8.71 | 1.16% | 25,162,137 |
| Mar 16, 2026 | 8.75 | 8.98 | 8.60 | 8.61 | 8.61 | -1.49% | 25,730,200 |
| Mar 13, 2026 | 8.67 | 8.80 | 8.61 | 8.74 | 8.74 | 0.81% | 32,261,450 |
| Mar 12, 2026 | 8.87 | 9.10 | 8.65 | 8.67 | 8.67 | 1.05% | 38,222,170 |
| Mar 11, 2026 | 8.31 | 8.61 | 8.25 | 8.58 | 8.58 | 2.88% | 28,190,730 |
| Mar 10, 2026 | 8.65 | 8.69 | 8.31 | 8.34 | 8.34 | -4.03% | 42,097,300 |
| Mar 9, 2026 | 8.58 | 9.05 | 8.56 | 8.69 | 8.69 | 3.08% | 51,830,970 |
| Mar 6, 2026 | 8.28 | 8.47 | 8.21 | 8.43 | 8.43 | 1.69% | 17,626,240 |
| Mar 5, 2026 | 8.38 | 8.65 | 8.26 | 8.29 | 8.29 | 0.85% | 25,398,590 |
| Mar 4, 2026 | 8.07 | 8.45 | 7.98 | 8.22 | 8.22 | 1.48% | 24,676,547 |
| Mar 3, 2026 | 8.37 | 8.45 | 8.07 | 8.10 | 8.10 | -3.23% | 20,417,030 |
| Mar 2, 2026 | 8.45 | 8.59 | 8.31 | 8.37 | 8.37 | -0.71% | 15,528,560 |
| Feb 27, 2026 | 8.35 | 8.48 | 8.35 | 8.43 | 8.43 | 0.24% | 10,272,330 |
| Feb 26, 2026 | 8.58 | 8.62 | 8.38 | 8.41 | 8.41 | -1.98% | 17,560,070 |
| Feb 25, 2026 | 8.58 | 8.80 | 8.55 | 8.58 | 8.58 | 0.12% | 18,453,880 |
| Feb 24, 2026 | 8.40 | 8.65 | 8.35 | 8.57 | 8.57 | 2.88% | 15,461,159 |
| Feb 13, 2026 | 8.50 | 8.58 | 8.30 | 8.33 | 8.33 | -2.34% | 13,311,520 |
| Feb 12, 2026 | 8.60 | 8.72 | 8.45 | 8.53 | 8.53 | -1.39% | 12,579,380 |
| Feb 11, 2026 | 8.53 | 8.75 | 8.50 | 8.65 | 8.65 | 1.41% | 14,094,760 |
| Feb 10, 2026 | 8.55 | 8.56 | 8.46 | 8.53 | 8.53 | -0.35% | 9,352,324 |
| Feb 9, 2026 | 8.49 | 8.58 | 8.49 | 8.56 | 8.56 | 1.42% | 12,866,385 |
| Feb 6, 2026 | 8.35 | 8.54 | 8.22 | 8.44 | 8.44 | 1.32% | 19,174,390 |
| Feb 5, 2026 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | -1.19% | 14,899,330 |
| Feb 4, 2026 | 8.28 | 8.43 | 8.19 | 8.43 | 8.43 | 1.69% | 18,471,500 |
| Feb 3, 2026 | 8.20 | 8.34 | 8.17 | 8.29 | 8.29 | 1.22% | 22,654,920 |
| Feb 2, 2026 | 8.88 | 8.90 | 8.18 | 8.19 | 8.19 | -9.90% | 46,066,490 |
| Jan 30, 2026 | 8.94 | 9.14 | 8.85 | 9.09 | 9.09 | 2.02% | 31,084,770 |
| Jan 29, 2026 | 8.97 | 9.04 | 8.84 | 8.91 | 8.91 | -0.45% | 19,997,020 |
| Jan 28, 2026 | 8.97 | 9.06 | 8.83 | 8.95 | 8.95 | -0.22% | 20,170,420 |
| Jan 27, 2026 | 9.16 | 9.22 | 8.85 | 8.97 | 8.97 | -2.07% | 20,045,270 |
| Jan 26, 2026 | 9.40 | 9.41 | 9.08 | 9.16 | 9.16 | -0.76% | 23,559,270 |
| Jan 23, 2026 | 9.11 | 9.30 | 9.07 | 9.23 | 9.23 | 1.76% | 21,758,760 |
| Jan 22, 2026 | 9.04 | 9.11 | 8.95 | 9.07 | 9.07 | 0.33% | 15,405,090 |
| Jan 21, 2026 | 9.03 | 9.04 | 8.85 | 9.04 | 9.04 | 0.33% | 19,169,390 |
| Jan 20, 2026 | 9.00 | 9.06 | 8.89 | 9.01 | 9.01 | 0.22% | 15,688,710 |
| Jan 19, 2026 | 8.79 | 8.99 | 8.75 | 8.99 | 8.99 | 1.81% | 22,582,550 |
| Jan 16, 2026 | 9.05 | 9.07 | 8.77 | 8.83 | 8.83 | -1.78% | 21,516,730 |
| Jan 15, 2026 | 9.26 | 9.26 | 8.95 | 8.99 | 8.99 | -2.28% | 20,982,540 |
| Jan 14, 2026 | 9.38 | 9.52 | 9.04 | 9.20 | 9.20 | -0.54% | 36,904,360 |
| Jan 13, 2026 | 9.36 | 9.39 | 9.16 | 9.25 | 9.25 | -0.54% | 36,624,270 |
| Jan 12, 2026 | 9.23 | 9.46 | 9.15 | 9.30 | 9.30 | 0.76% | 35,397,120 |
| Jan 9, 2026 | 9.02 | 9.34 | 9.02 | 9.23 | 9.23 | 2.90% | 33,328,403 |
| Jan 8, 2026 | 8.92 | 9.04 | 8.82 | 8.97 | 8.97 | 0.34% | 21,941,040 |
| Jan 7, 2026 | 9.17 | 9.18 | 8.92 | 8.94 | 8.94 | -2.72% | 27,414,300 |
| Jan 6, 2026 | 8.89 | 9.25 | 8.88 | 9.19 | 9.19 | 3.72% | 37,674,770 |
| Jan 5, 2026 | 9.00 | 9.01 | 8.77 | 8.86 | 8.86 | -1.45% | 27,482,641 |
| Dec 31, 2025 | 9.30 | 9.30 | 8.98 | 8.99 | 8.99 | -3.85% | 38,612,370 |