Shenma Industry Co.Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.58	6.63	6.52	6.55	6.55	-0.46%	7,672,349
Sep 3, 2026	6.64	6.70	6.56	6.58	6.58	-0.60%	5,741,151
Sep 2, 2026	6.75	6.78	6.56	6.62	6.62	-1.49%	7,674,900
Sep 1, 2026	6.56	6.78	6.54	6.72	6.72	2.13%	12,538,862
Aug 31, 2026	6.65	6.65	6.47	6.58	6.58	-1.20%	9,946,700
Aug 28, 2026	6.60	6.74	6.52	6.66	6.66	1.37%	18,173,020
Aug 27, 2026	6.45	6.58	6.42	6.57	6.57	1.86%	10,608,629
Aug 26, 2026	6.36	6.49	6.34	6.45	6.45	1.74%	9,939,656
Aug 25, 2026	6.28	6.35	6.25	6.34	6.34	0.79%	6,021,608
Aug 24, 2026	6.28	6.34	6.21	6.29	6.29	0.48%	5,365,710
Aug 21, 2026	6.19	6.28	6.10	6.26	6.26	0.97%	6,530,650
Aug 20, 2026	6.22	6.29	6.14	6.20	6.20	0.49%	6,767,165
Aug 19, 2026	6.37	6.37	6.16	6.17	6.17	-3.29%	8,825,917
Aug 18, 2026	6.45	6.52	6.34	6.38	6.38	-0.93%	7,375,952
Aug 17, 2026	6.28	6.44	6.23	6.44	6.44	2.55%	10,256,000
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