Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 6.22
-0.21 (-3.27%)
Jul 24, 2026, 3:00 PM CST
Shenma Industry Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.82 | 5.88 | 5.70 | 5.74 | 5.74 | -1.54% | 10,311,393 |
| Jun 3, 2026 | 5.78 | 5.90 | 5.70 | 5.83 | 5.83 | 0.87% | 12,376,154 |
| 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 |