Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 9.19
+0.05 (0.55%)
Aug 22, 2025, 2:45 PM CST
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 9.56 | 9.91 | 9.36 | 9.87 | 9.87 | 4.67% | 79,899,445 |
| Jul 21, 2025 | 9.41 | 9.55 | 9.25 | 9.43 | 9.43 | 3.97% | 57,974,569 |
| Jul 18, 2025 | 9.05 | 9.11 | 8.98 | 9.07 | 9.07 | 0.78% | 11,112,311 |
| Jul 17, 2025 | 9.10 | 9.10 | 8.97 | 9.00 | 9.00 | -1.10% | 11,914,712 |
| Jul 16, 2025 | 9.12 | 9.20 | 8.99 | 9.10 | 9.10 | -0.22% | 17,110,270 |
| Jul 15, 2025 | 9.19 | 9.22 | 9.08 | 9.12 | 9.12 | -0.44% | 21,459,161 |
| Jul 14, 2025 | 9.05 | 9.20 | 9.05 | 9.16 | 9.16 | 1.22% | 21,326,355 |
| Jul 11, 2025 | 8.97 | 9.11 | 8.93 | 9.05 | 9.05 | 1.12% | 21,399,496 |
| Jul 10, 2025 | 8.85 | 8.97 | 8.85 | 8.95 | 8.95 | 1.13% | 16,932,144 |
| Jul 9, 2025 | 8.80 | 8.88 | 8.76 | 8.85 | 8.85 | 0.57% | 15,409,563 |
| Jul 8, 2025 | 8.69 | 8.81 | 8.68 | 8.80 | 8.80 | 1.27% | 14,851,741 |
| Jul 7, 2025 | 8.66 | 8.71 | 8.61 | 8.69 | 8.69 | 0.46% | 9,989,606 |
| Jul 4, 2025 | 8.67 | 8.71 | 8.64 | 8.65 | 8.65 | -0.23% | 10,038,961 |
| Jul 3, 2025 | 8.69 | 8.71 | 8.64 | 8.67 | 8.67 | -0.23% | 7,970,758 |
| Jul 2, 2025 | 8.64 | 8.71 | 8.59 | 8.69 | 8.69 | 0.46% | 13,394,655 |
| Jul 1, 2025 | 8.59 | 8.71 | 8.54 | 8.65 | 8.65 | 0.82% | 15,346,014 |
| Jun 30, 2025 | 8.64 | 8.65 | 8.55 | 8.58 | 8.58 | -0.69% | 15,155,680 |
| Jun 27, 2025 | 8.58 | 8.71 | 8.58 | 8.64 | 8.64 | 1.05% | 13,221,373 |
| Jun 26, 2025 | 8.64 | 8.64 | 8.54 | 8.55 | 8.55 | -1.04% | 10,339,773 |
| Jun 25, 2025 | 8.61 | 8.65 | 8.55 | 8.64 | 8.64 | 0.47% | 16,331,850 |
| Jun 24, 2025 | 8.45 | 8.70 | 8.43 | 8.60 | 8.60 | 2.99% | 25,404,553 |
| Jun 23, 2025 | 8.35 | 8.45 | 8.31 | 8.35 | 8.35 | -0.36% | 10,510,237 |
| Jun 20, 2025 | 8.26 | 8.44 | 8.25 | 8.38 | 8.38 | 1.09% | 13,560,490 |
| Jun 19, 2025 | 8.62 | 8.63 | 8.25 | 8.29 | 8.29 | -3.72% | 27,668,670 |
| Jun 18, 2025 | 8.68 | 8.71 | 8.61 | 8.61 | 8.61 | -1.03% | 8,200,601 |
| Jun 17, 2025 | 8.70 | 8.71 | 8.65 | 8.70 | 8.70 | - | 6,791,050 |
| Jun 16, 2025 | 8.69 | 8.74 | 8.65 | 8.70 | 8.70 | 0.12% | 8,652,900 |