Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 6.28
+0.10 (1.62%)
Aug 14, 2026, 3:00 PM CST
Shenma Industry Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.18 | 6.45 | 6.16 | 6.28 | 6.28 | 1.62% | 12,337,630 |
| Aug 13, 2026 | 6.33 | 6.36 | 6.18 | 6.18 | 6.18 | -2.52% | 9,143,728 |
| Aug 12, 2026 | 6.34 | 6.39 | 6.32 | 6.34 | 6.34 | -0.16% | 7,070,670 |
| Aug 11, 2026 | 6.55 | 6.55 | 6.34 | 6.35 | 6.35 | -2.91% | 10,592,533 |
| Aug 10, 2026 | 6.36 | 6.57 | 6.35 | 6.54 | 6.54 | 2.51% | 16,044,240 |
| Aug 7, 2026 | 6.43 | 6.43 | 6.28 | 6.38 | 6.38 | -0.78% | 8,616,598 |
| Aug 6, 2026 | 6.36 | 6.45 | 6.29 | 6.43 | 6.43 | 0.94% | 11,253,600 |
| Aug 5, 2026 | 6.37 | 6.38 | 6.27 | 6.37 | 6.37 | - | 12,050,177 |
| Aug 4, 2026 | 6.48 | 6.49 | 6.34 | 6.37 | 6.37 | -1.39% | 9,550,807 |
| Aug 3, 2026 | 6.34 | 6.47 | 6.31 | 6.46 | 6.46 | 1.73% | 10,777,150 |
| Jul 31, 2026 | 6.38 | 6.41 | 6.30 | 6.35 | 6.35 | -0.31% | 8,950,168 |
| Jul 30, 2026 | 6.34 | 6.43 | 6.33 | 6.37 | 6.37 | - | 10,749,167 |
| Jul 29, 2026 | 6.33 | 6.42 | 6.31 | 6.37 | 6.37 | 0.63% | 11,804,993 |
| Jul 28, 2026 | 6.35 | 6.46 | 6.29 | 6.33 | 6.33 | -1.09% | 9,717,500 |
| Jul 27, 2026 | 6.23 | 6.42 | 6.17 | 6.40 | 6.40 | 2.89% | 12,451,702 |
| Jul 24, 2026 | 6.38 | 6.46 | 6.22 | 6.22 | 6.22 | -3.27% | 11,579,600 |
| Jul 23, 2026 | 6.06 | 6.50 | 6.06 | 6.43 | 6.43 | 5.07% | 22,979,820 |
| Jul 22, 2026 | 6.06 | 6.14 | 5.98 | 6.12 | 6.12 | 0.49% | 10,948,372 |
| Jul 21, 2026 | 6.01 | 6.12 | 5.94 | 6.09 | 6.09 | 0.66% | 14,707,431 |
| Jul 20, 2026 | 6.23 | 6.27 | 6.01 | 6.05 | 6.05 | -2.89% | 18,237,969 |
| Jul 17, 2026 | 6.05 | 6.44 | 6.01 | 6.23 | 6.23 | 3.15% | 26,647,430 |
| Jul 16, 2026 | 6.02 | 6.12 | 5.92 | 6.04 | 6.04 | 0.17% | 10,808,007 |
| Jul 15, 2026 | 5.91 | 6.15 | 5.91 | 6.03 | 6.03 | 1.17% | 16,373,347 |
| Jul 14, 2026 | 5.84 | 5.96 | 5.69 | 5.96 | 5.96 | 6.24% | 22,634,863 |
| Jul 13, 2026 | 5.82 | 5.82 | 5.61 | 5.61 | 5.61 | -3.61% | 10,747,600 |
| Jul 10, 2026 | 5.79 | 5.94 | 5.66 | 5.82 | 5.82 | 0.69% | 11,835,000 |
| Jul 9, 2026 | 5.80 | 5.93 | 5.67 | 5.78 | 5.78 | -0.34% | 10,996,780 |
| Jul 8, 2026 | 5.90 | 5.90 | 5.73 | 5.80 | 5.80 | -2.36% | 9,588,503 |
| Jul 7, 2026 | 6.12 | 6.14 | 5.88 | 5.94 | 5.94 | -3.41% | 10,603,860 |
| Jul 6, 2026 | 6.23 | 6.33 | 6.13 | 6.15 | 6.15 | -1.76% | 10,877,064 |
| Jul 3, 2026 | 6.24 | 6.33 | 6.13 | 6.26 | 6.26 | 0.64% | 13,563,342 |
| Jul 2, 2026 | 6.10 | 6.34 | 6.10 | 6.22 | 6.22 | -0.32% | 12,982,323 |
| Jul 1, 2026 | 6.23 | 6.31 | 6.00 | 6.24 | 6.24 | 1.13% | 18,884,667 |
| Jun 30, 2026 | 6.60 | 6.62 | 6.07 | 6.17 | 6.17 | -7.08% | 26,084,273 |
| Jun 29, 2026 | 6.70 | 6.80 | 6.28 | 6.64 | 6.64 | 1.22% | 25,042,780 |
| Jun 26, 2026 | 6.82 | 7.16 | 6.52 | 6.56 | 6.56 | -2.81% | 33,397,403 |
| Jun 25, 2026 | 6.85 | 7.13 | 6.70 | 6.75 | 6.75 | -1.75% | 27,056,587 |
| Jun 24, 2026 | 6.66 | 7.06 | 6.60 | 6.87 | 6.87 | 0.29% | 20,453,580 |
| Jun 23, 2026 | 6.80 | 7.04 | 6.75 | 6.85 | 6.85 | -0.58% | 14,954,630 |
| Jun 22, 2026 | 6.85 | 6.96 | 6.65 | 6.89 | 6.89 | 0.44% | 18,419,234 |
| Jun 18, 2026 | 6.86 | 7.25 | 6.73 | 6.86 | 6.86 | -0.72% | 30,089,321 |
| Jun 17, 2026 | 6.43 | 7.02 | 6.43 | 6.91 | 6.91 | 6.31% | 34,378,730 |
| Jun 16, 2026 | 6.24 | 6.55 | 6.24 | 6.50 | 6.50 | 2.69% | 27,488,002 |
| Jun 15, 2026 | 6.48 | 6.57 | 6.14 | 6.33 | 6.33 | -1.25% | 27,165,157 |
| Jun 12, 2026 | 6.27 | 6.68 | 6.27 | 6.41 | 6.41 | 2.40% | 35,958,047 |
| Jun 11, 2026 | 6.05 | 6.41 | 5.94 | 6.26 | 6.26 | 1.13% | 26,702,905 |
| Jun 10, 2026 | 6.20 | 6.48 | 5.97 | 6.19 | 6.19 | -1.75% | 37,424,515 |
| Jun 9, 2026 | 5.95 | 6.44 | 5.81 | 6.30 | 6.30 | 5.88% | 43,401,998 |
| Jun 8, 2026 | 5.78 | 6.18 | 5.71 | 5.95 | 5.95 | 2.23% | 31,871,922 |
| Jun 5, 2026 | 5.77 | 5.90 | 5.66 | 5.82 | 5.82 | 1.39% | 13,316,680 |