Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 8.93
+0.13 (1.48%)
Sep 30, 2025, 3:00 PM CST
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.78 | 9.00 | 8.77 | 8.93 | 8.93 | 1.48% | 24,916,122 |
| Sep 29, 2025 | 8.69 | 8.80 | 8.62 | 8.80 | 8.80 | 1.27% | 16,207,547 |
| Sep 26, 2025 | 8.63 | 8.73 | 8.62 | 8.69 | 8.69 | 0.46% | 10,034,773 |
| Sep 25, 2025 | 8.69 | 8.76 | 8.63 | 8.65 | 8.65 | -0.46% | 16,504,595 |
| Sep 24, 2025 | 8.65 | 8.71 | 8.60 | 8.69 | 8.69 | 0.12% | 12,182,646 |
| Sep 23, 2025 | 8.64 | 8.68 | 8.51 | 8.68 | 8.68 | 0.58% | 18,852,902 |
| Sep 22, 2025 | 8.82 | 8.82 | 8.60 | 8.63 | 8.63 | -2.27% | 22,747,449 |
| Sep 19, 2025 | 8.75 | 8.83 | 8.74 | 8.83 | 8.83 | 0.91% | 12,733,974 |
| Sep 18, 2025 | 8.88 | 8.92 | 8.71 | 8.75 | 8.75 | -1.69% | 21,576,220 |
| Sep 17, 2025 | 8.85 | 8.92 | 8.79 | 8.90 | 8.90 | 0.79% | 16,097,259 |
| Sep 16, 2025 | 8.83 | 8.87 | 8.77 | 8.83 | 8.83 | 0.34% | 19,555,365 |
| Sep 15, 2025 | 8.98 | 8.99 | 8.80 | 8.80 | 8.80 | -2.00% | 26,849,278 |
| Sep 12, 2025 | 9.05 | 9.08 | 8.98 | 8.98 | 8.98 | -0.77% | 17,206,781 |
| Sep 11, 2025 | 8.99 | 9.05 | 8.96 | 9.05 | 9.05 | 0.56% | 14,693,370 |
| Sep 10, 2025 | 9.03 | 9.05 | 8.96 | 9.00 | 9.00 | -0.55% | 10,349,623 |
| Sep 9, 2025 | 9.03 | 9.07 | 9.00 | 9.05 | 9.05 | 0.22% | 14,031,571 |
| Sep 8, 2025 | 8.91 | 9.04 | 8.90 | 9.03 | 9.03 | 1.35% | 14,038,356 |
| Sep 5, 2025 | 8.85 | 8.92 | 8.82 | 8.91 | 8.91 | 0.91% | 12,554,518 |
| Sep 4, 2025 | 8.93 | 8.95 | 8.74 | 8.83 | 8.83 | -0.90% | 22,938,699 |
| Sep 3, 2025 | 9.07 | 9.09 | 8.88 | 8.91 | 8.91 | -1.55% | 18,925,840 |
| Sep 2, 2025 | 9.15 | 9.16 | 8.98 | 9.05 | 9.05 | -0.98% | 23,616,772 |
| Sep 1, 2025 | 9.22 | 9.23 | 9.10 | 9.14 | 9.14 | -0.87% | 20,098,703 |
| Aug 29, 2025 | 9.24 | 9.30 | 9.18 | 9.22 | 9.22 | 0.22% | 23,493,918 |
| Aug 28, 2025 | 9.14 | 9.22 | 9.05 | 9.20 | 9.20 | 0.77% | 23,240,825 |
| Aug 27, 2025 | 9.34 | 9.38 | 9.12 | 9.13 | 9.13 | -2.25% | 33,689,865 |
| Aug 26, 2025 | 9.28 | 9.41 | 9.23 | 9.34 | 9.34 | 0.76% | 32,486,896 |
| Aug 25, 2025 | 9.22 | 9.33 | 9.19 | 9.27 | 9.27 | 0.76% | 31,800,449 |
| Aug 22, 2025 | 9.16 | 9.20 | 9.12 | 9.20 | 9.20 | 0.66% | 19,298,414 |
| Aug 21, 2025 | 9.15 | 9.22 | 9.12 | 9.14 | 9.14 | - | 26,810,938 |
| Aug 20, 2025 | 9.10 | 9.15 | 9.04 | 9.14 | 9.14 | 0.44% | 19,107,944 |
| Aug 19, 2025 | 9.19 | 9.22 | 9.09 | 9.10 | 9.10 | -0.87% | 20,595,344 |
| Aug 18, 2025 | 9.26 | 9.26 | 9.15 | 9.18 | 9.18 | -0.22% | 25,586,071 |
| Aug 15, 2025 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | 1.43% | 24,114,243 |
| Aug 14, 2025 | 9.21 | 9.23 | 9.04 | 9.07 | 9.07 | -1.52% | 18,305,802 |
| Aug 13, 2025 | 9.21 | 9.24 | 9.17 | 9.21 | 9.21 | - | 16,616,137 |
| Aug 12, 2025 | 9.23 | 9.26 | 9.18 | 9.21 | 9.21 | -0.22% | 15,822,910 |
| Aug 11, 2025 | 9.22 | 9.29 | 9.16 | 9.23 | 9.23 | 0.54% | 20,549,558 |
| Aug 8, 2025 | 9.08 | 9.19 | 9.07 | 9.18 | 9.18 | 1.10% | 20,532,696 |
| Aug 7, 2025 | 9.15 | 9.18 | 9.03 | 9.08 | 9.08 | -0.44% | 13,350,299 |
| Aug 6, 2025 | 9.13 | 9.14 | 9.09 | 9.12 | 9.12 | -0.22% | 10,541,478 |
| Aug 5, 2025 | 9.08 | 9.14 | 9.06 | 9.14 | 9.14 | 0.77% | 11,131,262 |
| Aug 4, 2025 | 9.05 | 9.09 | 9.00 | 9.07 | 9.07 | - | 15,454,609 |
| Aug 1, 2025 | 9.10 | 9.13 | 9.05 | 9.07 | 9.07 | -0.11% | 13,626,630 |
| Jul 31, 2025 | 9.28 | 9.29 | 9.08 | 9.08 | 9.08 | -2.58% | 24,430,657 |
| Jul 30, 2025 | 9.25 | 9.40 | 9.19 | 9.32 | 9.32 | 0.87% | 29,961,615 |
| Jul 29, 2025 | 9.21 | 9.28 | 9.15 | 9.24 | 9.24 | - | 18,905,912 |
| Jul 28, 2025 | 9.29 | 9.30 | 9.21 | 9.24 | 9.24 | -0.75% | 23,370,063 |
| Jul 25, 2025 | 9.45 | 9.49 | 9.27 | 9.31 | 9.31 | -1.48% | 30,974,645 |
| Jul 24, 2025 | 9.42 | 9.53 | 9.35 | 9.45 | 9.45 | -0.11% | 39,723,175 |
| Jul 23, 2025 | 9.98 | 10.05 | 9.45 | 9.46 | 9.46 | -4.15% | 74,178,837 |