Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 9.31
-0.15 (-1.59%)
Nov 17, 2025, 3:00 PM CST
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.51 | 9.57 | 9.46 | 9.46 | 9.46 | -0.73% | 12,482,718 |
| Nov 13, 2025 | 9.59 | 9.61 | 9.51 | 9.53 | 9.53 | -0.31% | 16,240,041 |
| Nov 12, 2025 | 9.64 | 9.70 | 9.54 | 9.56 | 9.56 | -0.52% | 15,276,025 |
| Nov 11, 2025 | 9.68 | 9.69 | 9.59 | 9.61 | 9.61 | -0.72% | 16,367,420 |
| Nov 10, 2025 | 9.66 | 9.72 | 9.58 | 9.68 | 9.68 | 0.83% | 20,958,852 |
| Nov 7, 2025 | 9.46 | 9.72 | 9.45 | 9.60 | 9.60 | 1.05% | 32,780,250 |
| Nov 6, 2025 | 9.33 | 9.55 | 9.32 | 9.50 | 9.50 | 1.93% | 21,937,264 |
| Nov 5, 2025 | 9.30 | 9.39 | 9.28 | 9.32 | 9.32 | -0.43% | 21,604,804 |
| Nov 4, 2025 | 9.47 | 9.56 | 9.30 | 9.36 | 9.36 | -1.27% | 32,228,350 |
| Nov 3, 2025 | 9.45 | 9.56 | 9.38 | 9.48 | 9.48 | -0.42% | 27,314,059 |
| Oct 31, 2025 | 9.63 | 9.68 | 9.49 | 9.52 | 9.52 | -0.83% | 21,817,633 |
| Oct 30, 2025 | 9.58 | 9.70 | 9.53 | 9.60 | 9.60 | -0.52% | 22,739,600 |
| Oct 29, 2025 | 9.63 | 9.66 | 9.49 | 9.65 | 9.65 | 0.21% | 23,081,876 |
| Oct 28, 2025 | 9.82 | 9.87 | 9.60 | 9.63 | 9.63 | -1.63% | 21,667,045 |
| Oct 27, 2025 | 9.60 | 9.95 | 9.50 | 9.79 | 9.79 | 2.73% | 45,111,892 |
| Oct 24, 2025 | 9.46 | 9.65 | 9.45 | 9.53 | 9.53 | -0.42% | 25,868,263 |
| Oct 23, 2025 | 9.40 | 9.60 | 9.35 | 9.57 | 9.57 | 0.42% | 27,229,252 |
| Oct 22, 2025 | 9.69 | 9.86 | 9.49 | 9.53 | 9.53 | -0.10% | 36,108,593 |
| Oct 21, 2025 | 9.48 | 9.62 | 9.46 | 9.54 | 9.54 | 0.74% | 26,117,536 |
| Oct 20, 2025 | 9.42 | 9.52 | 9.21 | 9.47 | 9.47 | 0.96% | 41,258,596 |
| Oct 17, 2025 | 9.44 | 9.50 | 9.36 | 9.38 | 9.38 | -0.42% | 28,793,123 |
| Oct 16, 2025 | 9.35 | 9.50 | 9.30 | 9.42 | 9.42 | 0.96% | 33,243,918 |
| Oct 15, 2025 | 9.34 | 9.46 | 9.28 | 9.33 | 9.33 | - | 31,104,953 |
| Oct 14, 2025 | 9.26 | 9.44 | 9.23 | 9.33 | 9.33 | 0.86% | 39,567,689 |
| Oct 13, 2025 | 9.02 | 9.27 | 8.98 | 9.25 | 9.25 | 1.43% | 40,404,258 |
| Oct 10, 2025 | 9.02 | 9.15 | 8.99 | 9.12 | 9.12 | 1.22% | 28,351,353 |
| Oct 9, 2025 | 8.95 | 9.02 | 8.90 | 9.01 | 9.01 | 0.90% | 20,860,730 |
| 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 |