Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 5.19
-0.04 (-0.76%)
Nov 6, 2026, 1:15 PM CST
Shenma Industry Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.17 | 5.25 | 5.12 | 5.19 | 5.19 | -0.76% | 3,529,940 |
| Nov 5, 2026 | 5.11 | 5.24 | 5.10 | 5.23 | 5.23 | 2.35% | 8,600,970 |
| Nov 4, 2026 | 5.11 | 5.14 | 5.01 | 5.11 | 5.11 | 0.39% | 7,873,130 |
| Nov 3, 2026 | 4.97 | 5.12 | 4.93 | 5.09 | 5.09 | 2.41% | 11,263,701 |
| Nov 2, 2026 | 5.10 | 5.15 | 4.88 | 4.97 | 4.97 | -3.68% | 20,811,435 |
| Oct 30, 2026 | 5.28 | 5.33 | 5.16 | 5.16 | 5.16 | -9.95% | 20,844,525 |
| Oct 29, 2026 | 5.80 | 5.85 | 5.70 | 5.73 | 5.73 | -1.72% | 4,783,100 |
| Oct 28, 2026 | 5.80 | 5.88 | 5.78 | 5.83 | 5.83 | 0.52% | 4,452,500 |
| Oct 27, 2026 | 5.94 | 6.00 | 5.78 | 5.80 | 5.80 | -2.36% | 4,824,200 |
| Oct 26, 2026 | 5.95 | 6.00 | 5.90 | 5.94 | 5.94 | -0.34% | 4,806,600 |
| Oct 23, 2026 | 5.88 | 5.98 | 5.76 | 5.96 | 5.96 | 0.68% | 6,078,707 |
| Oct 22, 2026 | 6.00 | 6.05 | 5.91 | 5.92 | 5.92 | -1.50% | 4,525,500 |
| Oct 21, 2026 | 6.06 | 6.11 | 6.00 | 6.01 | 6.01 | -0.83% | 4,044,202 |
| Oct 20, 2026 | 6.02 | 6.10 | 6.01 | 6.06 | 6.06 | 0.17% | 3,561,528 |
| Oct 19, 2026 | 6.12 | 6.15 | 6.01 | 6.05 | 6.05 | -1.47% | 5,084,863 |
| Oct 16, 2026 | 6.13 | 6.20 | 6.08 | 6.14 | 6.14 | 1.49% | 6,053,699 |
| Oct 15, 2026 | 6.25 | 6.27 | 6.02 | 6.05 | 6.05 | -4.42% | 8,928,000 |
| Oct 14, 2026 | 6.37 | 6.43 | 6.30 | 6.33 | 6.33 | -0.63% | 4,402,260 |
| Oct 13, 2026 | 6.38 | 6.44 | 6.25 | 6.37 | 6.37 | -0.16% | 6,077,417 |
| Oct 12, 2026 | 6.38 | 6.45 | 6.33 | 6.38 | 6.38 | -0.47% | 6,506,244 |
| Oct 9, 2026 | 6.29 | 6.45 | 6.20 | 6.41 | 6.41 | 2.23% | 7,024,863 |
| Oct 8, 2026 | 6.34 | 6.35 | 6.24 | 6.27 | 6.27 | -0.48% | 4,010,689 |
| Sep 30, 2026 | 6.26 | 6.32 | 6.20 | 6.30 | 6.30 | 1.29% | 5,563,402 |
| Sep 29, 2026 | 6.26 | 6.32 | 6.22 | 6.22 | 6.22 | -1.43% | 4,625,100 |
| Sep 28, 2026 | 6.28 | 6.41 | 6.21 | 6.31 | 6.31 | 0.96% | 8,252,301 |
| Sep 24, 2026 | 6.34 | 6.36 | 6.24 | 6.25 | 6.25 | -1.11% | 3,522,300 |
| Sep 23, 2026 | 6.36 | 6.48 | 6.31 | 6.32 | 6.32 | -0.94% | 3,676,590 |
| Sep 22, 2026 | 6.44 | 6.52 | 6.38 | 6.38 | 6.38 | -0.47% | 5,127,800 |
| Sep 21, 2026 | 6.30 | 6.43 | 6.29 | 6.41 | 6.41 | 1.58% | 4,484,330 |
| Sep 18, 2026 | 6.28 | 6.31 | 6.26 | 6.31 | 6.31 | 0.96% | 4,634,992 |
| Sep 17, 2026 | 6.29 | 6.33 | 6.21 | 6.25 | 6.25 | -0.48% | 3,981,910 |
| Sep 16, 2026 | 6.26 | 6.33 | 6.21 | 6.28 | 6.28 | 0.32% | 4,080,500 |
| Sep 15, 2026 | 6.37 | 6.40 | 6.24 | 6.26 | 6.26 | -1.73% | 4,357,150 |
| Sep 14, 2026 | 6.40 | 6.46 | 6.34 | 6.37 | 6.37 | -0.93% | 5,726,900 |
| Sep 11, 2026 | 6.58 | 6.58 | 6.41 | 6.43 | 6.43 | -2.43% | 6,872,300 |
| Sep 10, 2026 | 6.56 | 6.70 | 6.56 | 6.59 | 6.59 | -0.45% | 7,069,131 |
| Sep 9, 2026 | 6.63 | 6.65 | 6.55 | 6.62 | 6.62 | -0.15% | 5,250,066 |
| Sep 8, 2026 | 6.51 | 6.63 | 6.46 | 6.63 | 6.63 | 1.84% | 7,430,247 |
| Sep 7, 2026 | 6.56 | 6.57 | 6.44 | 6.51 | 6.51 | -0.61% | 6,432,632 |
| 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 |