Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 5.78
-0.26 (-4.30%)
Jun 2, 2026, 3:00 PM CST
Shenma Industry Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.07 | 6.07 | 5.74 | 5.78 | 5.78 | -4.30% | 18,733,310 |
| Jun 1, 2026 | 5.99 | 6.09 | 5.95 | 6.04 | 6.04 | 1.51% | 14,535,280 |
| May 29, 2026 | 6.07 | 6.12 | 5.91 | 5.95 | 5.95 | -1.82% | 17,059,210 |
| May 28, 2026 | 6.17 | 6.29 | 6.05 | 6.06 | 6.06 | -1.78% | 14,711,080 |
| May 27, 2026 | 6.45 | 6.45 | 6.12 | 6.17 | 6.17 | -4.19% | 14,880,998 |
| May 26, 2026 | 6.50 | 6.51 | 6.36 | 6.44 | 6.44 | -0.92% | 10,677,168 |
| May 25, 2026 | 6.84 | 6.84 | 6.46 | 6.50 | 6.50 | -4.13% | 16,877,160 |
| May 22, 2026 | 6.77 | 6.86 | 6.67 | 6.78 | 6.78 | 0.30% | 10,253,020 |
| May 21, 2026 | 6.92 | 6.95 | 6.76 | 6.76 | 6.76 | -2.45% | 13,277,734 |
| May 20, 2026 | 6.96 | 6.96 | 6.69 | 6.93 | 6.93 | -0.86% | 16,254,736 |
| May 19, 2026 | 6.99 | 7.10 | 6.89 | 6.99 | 6.99 | - | 11,523,988 |
| May 18, 2026 | 7.00 | 7.07 | 6.86 | 6.99 | 6.99 | -1.83% | 15,406,812 |
| May 15, 2026 | 7.36 | 7.59 | 7.09 | 7.12 | 7.12 | -2.06% | 22,895,273 |
| May 14, 2026 | 7.38 | 7.43 | 7.20 | 7.27 | 7.27 | -1.09% | 12,234,442 |
| May 13, 2026 | 7.32 | 7.46 | 7.20 | 7.35 | 7.35 | 1.38% | 20,638,385 |
| May 12, 2026 | 7.36 | 7.50 | 7.17 | 7.25 | 7.25 | -1.49% | 15,861,418 |
| May 11, 2026 | 7.58 | 7.60 | 7.34 | 7.36 | 7.36 | -3.03% | 23,287,430 |
| May 8, 2026 | 7.70 | 7.78 | 7.54 | 7.59 | 7.59 | -1.43% | 14,478,577 |
| May 7, 2026 | 7.74 | 7.83 | 7.62 | 7.70 | 7.70 | -0.90% | 15,019,330 |
| May 6, 2026 | 7.60 | 7.81 | 7.60 | 7.77 | 7.77 | 1.70% | 19,317,250 |
| Apr 30, 2026 | 7.57 | 7.68 | 7.20 | 7.64 | 7.64 | 0.92% | 29,503,287 |
| Apr 29, 2026 | 7.29 | 7.62 | 7.22 | 7.57 | 7.57 | 2.30% | 27,907,590 |
| Apr 28, 2026 | 6.98 | 7.48 | 6.97 | 7.40 | 7.40 | -0.80% | 50,619,498 |
| Apr 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -10.01% | 5,959,300 |
| Apr 24, 2026 | 8.45 | 8.57 | 8.26 | 8.29 | 8.29 | -2.01% | 16,914,165 |
| Apr 23, 2026 | 8.60 | 8.66 | 8.35 | 8.46 | 8.46 | -2.08% | 18,046,760 |
| Apr 22, 2026 | 8.54 | 8.68 | 8.42 | 8.64 | 8.64 | 0.35% | 15,121,452 |
| Apr 21, 2026 | 8.58 | 8.68 | 8.49 | 8.61 | 8.61 | - | 13,564,600 |
| Apr 20, 2026 | 8.64 | 8.75 | 8.59 | 8.61 | 8.61 | -0.35% | 14,074,960 |
| Apr 17, 2026 | 8.61 | 8.84 | 8.59 | 8.64 | 8.64 | - | 13,778,227 |
| Apr 16, 2026 | 8.58 | 8.67 | 8.52 | 8.64 | 8.64 | - | 16,228,730 |
| Apr 15, 2026 | 8.79 | 8.81 | 8.60 | 8.64 | 8.64 | -2.15% | 19,585,200 |
| Apr 14, 2026 | 8.90 | 8.94 | 8.70 | 8.83 | 8.83 | -0.79% | 25,242,556 |
| Apr 13, 2026 | 8.84 | 8.98 | 8.57 | 8.90 | 8.90 | 1.37% | 35,666,690 |
| Apr 10, 2026 | 8.87 | 9.03 | 8.76 | 8.78 | 8.78 | -2.98% | 43,058,589 |
| Apr 9, 2026 | 8.47 | 9.10 | 8.42 | 9.05 | 9.05 | 5.60% | 76,633,260 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.44 | 8.57 | 8.57 | -4.67% | 71,959,878 |
| Apr 7, 2026 | 8.24 | 8.99 | 8.13 | 8.99 | 8.99 | 10.04% | 40,250,830 |
| Apr 3, 2026 | 8.30 | 8.36 | 7.86 | 8.17 | 8.17 | -0.49% | 22,656,883 |
| Apr 2, 2026 | 8.00 | 8.59 | 7.89 | 8.21 | 8.21 | 2.24% | 31,641,048 |
| Apr 1, 2026 | 7.80 | 8.10 | 7.77 | 8.03 | 8.03 | 4.29% | 21,084,120 |
| Mar 31, 2026 | 7.93 | 7.94 | 7.69 | 7.70 | 7.70 | -2.16% | 12,085,500 |
| Mar 30, 2026 | 8.01 | 8.14 | 7.76 | 7.87 | 7.87 | -1.75% | 16,736,390 |
| Mar 27, 2026 | 7.59 | 8.14 | 7.56 | 8.01 | 8.01 | 4.43% | 24,175,950 |
| Mar 26, 2026 | 7.73 | 7.89 | 7.63 | 7.67 | 7.67 | -0.90% | 12,857,630 |
| Mar 25, 2026 | 7.62 | 7.83 | 7.58 | 7.74 | 7.74 | 1.84% | 14,560,830 |
| Mar 24, 2026 | 7.59 | 7.61 | 7.33 | 7.60 | 7.60 | 1.47% | 15,804,357 |
| Mar 23, 2026 | 7.70 | 7.86 | 7.42 | 7.49 | 7.49 | -4.46% | 22,359,852 |
| 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 |