Shenma Industry Co.Ltd (SHA:600810)
China · Delayed Price · Currency is CNY 6.26
+0.04 (0.64%)
Jul 3, 2026, 3:00 PM CST
Shenma Industry Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |