Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 7.68
+0.05 (0.66%)
Sep 30, 2026, 10:34 AM CST
SHA:600970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 7.66 | 7.71 | 7.63 | 7.63 | 7.63 | -0.39% | 8,797,400 |
| Sep 28, 2026 | 7.68 | 7.70 | 7.52 | 7.66 | 7.66 | -0.26% | 18,359,350 |
| Sep 24, 2026 | 7.63 | 7.72 | 7.57 | 7.68 | 7.68 | 0.92% | 17,426,142 |
| Sep 23, 2026 | 7.62 | 7.68 | 7.55 | 7.61 | 7.61 | 0.13% | 11,114,930 |
| Sep 22, 2026 | 7.68 | 7.72 | 7.59 | 7.60 | 7.60 | -0.91% | 15,152,050 |
| Sep 21, 2026 | 7.71 | 7.72 | 7.64 | 7.67 | 7.67 | -0.39% | 14,102,290 |
| Sep 18, 2026 | 7.71 | 7.78 | 7.66 | 7.70 | 7.70 | 0.26% | 12,124,645 |
| Sep 17, 2026 | 7.71 | 7.78 | 7.64 | 7.68 | 7.68 | -0.78% | 9,643,364 |
| Sep 16, 2026 | 7.74 | 7.79 | 7.60 | 7.74 | 7.74 | - | 14,409,056 |
| Sep 15, 2026 | 7.72 | 7.80 | 7.68 | 7.74 | 7.74 | - | 13,307,135 |
| Sep 14, 2026 | 7.72 | 7.76 | 7.64 | 7.74 | 7.74 | 0.26% | 11,044,858 |
| Sep 11, 2026 | 7.79 | 7.80 | 7.65 | 7.72 | 7.72 | -1.28% | 13,466,183 |
| Sep 10, 2026 | 7.85 | 7.86 | 7.79 | 7.82 | 7.82 | -0.51% | 9,878,335 |
| Sep 9, 2026 | 7.87 | 7.88 | 7.79 | 7.86 | 7.86 | -0.13% | 8,504,100 |
| Sep 8, 2026 | 7.75 | 7.90 | 7.72 | 7.87 | 7.87 | 1.55% | 14,728,765 |
| Sep 7, 2026 | 7.80 | 7.85 | 7.73 | 7.75 | 7.75 | -0.64% | 10,737,365 |
| Sep 4, 2026 | 7.79 | 7.88 | 7.77 | 7.80 | 7.80 | 0.65% | 13,652,896 |
| Sep 3, 2026 | 7.64 | 7.81 | 7.62 | 7.75 | 7.75 | 1.31% | 14,701,201 |
| Sep 2, 2026 | 7.83 | 7.84 | 7.60 | 7.65 | 7.65 | -2.30% | 16,889,581 |
| Sep 1, 2026 | 7.66 | 7.88 | 7.64 | 7.83 | 7.83 | 1.95% | 19,965,616 |
| Aug 31, 2026 | 7.74 | 7.75 | 7.61 | 7.68 | 7.68 | -0.26% | 16,245,002 |
| Aug 28, 2026 | 7.60 | 7.74 | 7.55 | 7.70 | 7.70 | 1.18% | 15,284,263 |
| Aug 27, 2026 | 7.70 | 7.72 | 7.50 | 7.61 | 7.61 | -1.81% | 24,154,962 |
| Aug 26, 2026 | 7.71 | 7.85 | 7.44 | 7.75 | 7.75 | -1.27% | 27,208,573 |
| Aug 25, 2026 | 7.82 | 7.89 | 7.76 | 7.85 | 7.85 | 0.38% | 12,676,862 |
| Aug 24, 2026 | 7.71 | 7.86 | 7.67 | 7.82 | 7.82 | 1.43% | 15,958,652 |
| Aug 21, 2026 | 7.79 | 7.79 | 7.67 | 7.71 | 7.71 | -0.90% | 8,406,154 |
| Aug 20, 2026 | 7.67 | 7.82 | 7.65 | 7.78 | 7.78 | 1.30% | 10,738,268 |
| Aug 19, 2026 | 7.72 | 7.77 | 7.65 | 7.68 | 7.68 | -0.78% | 12,770,041 |
| Aug 18, 2026 | 7.85 | 7.91 | 7.73 | 7.74 | 7.74 | -1.65% | 13,922,028 |
| Aug 17, 2026 | 7.79 | 7.88 | 7.71 | 7.87 | 7.87 | 1.29% | 15,338,415 |
| Aug 14, 2026 | 7.79 | 7.84 | 7.74 | 7.77 | 7.77 | -0.38% | 11,349,575 |
| Aug 13, 2026 | 7.87 | 7.91 | 7.74 | 7.80 | 7.80 | -1.14% | 16,101,212 |
| Aug 12, 2026 | 7.80 | 7.95 | 7.79 | 7.89 | 7.89 | 0.64% | 15,540,336 |
| Aug 11, 2026 | 7.90 | 7.97 | 7.81 | 7.84 | 7.84 | -0.63% | 20,982,151 |
| Aug 10, 2026 | 7.83 | 7.96 | 7.76 | 7.89 | 7.89 | 0.77% | 19,551,428 |
| Aug 7, 2026 | 7.78 | 7.85 | 7.71 | 7.83 | 7.83 | 0.26% | 17,264,613 |
| Aug 6, 2026 | 7.83 | 7.86 | 7.66 | 7.81 | 7.81 | -0.13% | 24,285,731 |
| Aug 5, 2026 | 7.90 | 7.94 | 7.78 | 7.82 | 7.82 | -1.01% | 20,177,577 |
| Aug 4, 2026 | 8.16 | 8.18 | 7.89 | 7.90 | 7.90 | -2.59% | 24,252,900 |
| Aug 3, 2026 | 7.97 | 8.15 | 7.96 | 8.11 | 8.11 | 1.76% | 19,287,521 |
| Jul 31, 2026 | 8.01 | 8.08 | 7.90 | 7.97 | 7.97 | -0.75% | 24,007,862 |
| Jul 30, 2026 | 7.91 | 8.06 | 7.90 | 8.03 | 8.03 | 1.39% | 19,100,179 |
| Jul 29, 2026 | 7.73 | 7.98 | 7.70 | 7.92 | 7.92 | 2.46% | 24,023,711 |
| Jul 28, 2026 | 7.77 | 7.80 | 7.64 | 7.73 | 7.73 | -1.02% | 16,494,832 |
| Jul 27, 2026 | 7.74 | 7.84 | 7.70 | 7.81 | 7.81 | 1.30% | 16,424,700 |
| Jul 24, 2026 | 7.81 | 7.87 | 7.70 | 7.71 | 7.71 | -1.78% | 14,505,515 |
| Jul 23, 2026 | 7.68 | 7.86 | 7.66 | 7.85 | 7.85 | 2.21% | 23,175,565 |
| Jul 22, 2026 | 7.63 | 7.70 | 7.51 | 7.68 | 7.68 | 0.13% | 21,418,259 |
| Jul 21, 2026 | 7.67 | 7.89 | 7.64 | 7.67 | 7.67 | 0.39% | 35,693,679 |