Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 8.40
+0.07 (0.84%)
Jun 12, 2026, 3:00 PM CST
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.38 | 8.49 | 8.29 | 8.40 | 8.40 | 0.84% | 19,027,740 |
| Jun 11, 2026 | 8.50 | 8.52 | 8.16 | 8.33 | 8.33 | -2.46% | 26,699,710 |
| Jun 10, 2026 | 8.86 | 9.05 | 8.86 | 9.02 | 8.54 | 1.12% | 19,484,850 |
| Jun 9, 2026 | 8.80 | 8.93 | 8.80 | 8.92 | 8.45 | 1.59% | 13,181,650 |
| Jun 8, 2026 | 8.94 | 8.96 | 8.74 | 8.78 | 8.31 | -2.98% | 23,013,646 |
| Jun 5, 2026 | 9.00 | 9.19 | 8.97 | 9.05 | 8.57 | 0.56% | 26,346,540 |
| Jun 4, 2026 | 8.96 | 9.07 | 8.92 | 9.00 | 8.52 | 0.67% | 21,459,080 |
| Jun 3, 2026 | 8.95 | 9.04 | 8.84 | 8.94 | 8.46 | -0.22% | 19,160,300 |
| Jun 2, 2026 | 8.96 | 9.02 | 8.91 | 8.96 | 8.48 | -0.22% | 16,886,600 |
| Jun 1, 2026 | 8.87 | 9.02 | 8.79 | 8.98 | 8.50 | 1.24% | 22,596,910 |
| May 29, 2026 | 8.70 | 9.01 | 8.68 | 8.87 | 8.40 | 1.95% | 32,085,600 |
| May 28, 2026 | 8.78 | 8.81 | 8.60 | 8.70 | 8.24 | -0.91% | 19,359,130 |
| May 27, 2026 | 8.82 | 8.84 | 8.67 | 8.78 | 8.31 | -0.79% | 18,912,110 |
| May 26, 2026 | 8.73 | 8.86 | 8.61 | 8.85 | 8.38 | 0.80% | 20,946,950 |
| May 25, 2026 | 8.70 | 8.86 | 8.64 | 8.78 | 8.31 | 2.45% | 22,715,270 |
| May 22, 2026 | 8.52 | 8.59 | 8.47 | 8.57 | 8.11 | 1.18% | 14,979,080 |
| May 21, 2026 | 8.66 | 8.78 | 8.47 | 8.47 | 8.02 | -2.19% | 23,388,710 |
| May 20, 2026 | 8.68 | 8.75 | 8.52 | 8.66 | 8.20 | -0.35% | 23,728,160 |
| May 19, 2026 | 8.67 | 8.69 | 8.58 | 8.69 | 8.23 | 0.70% | 19,616,300 |
| May 18, 2026 | 8.79 | 8.79 | 8.55 | 8.63 | 8.17 | -1.71% | 23,130,480 |
| May 15, 2026 | 8.91 | 8.94 | 8.75 | 8.78 | 8.31 | -1.46% | 26,383,940 |
| May 14, 2026 | 9.12 | 9.15 | 8.90 | 8.91 | 8.44 | -2.30% | 34,620,690 |
| May 13, 2026 | 9.18 | 9.23 | 9.08 | 9.12 | 8.63 | -0.55% | 23,875,970 |
| May 12, 2026 | 9.24 | 9.30 | 9.12 | 9.17 | 8.68 | -0.86% | 28,363,360 |
| May 11, 2026 | 9.26 | 9.31 | 9.21 | 9.25 | 8.76 | -0.11% | 30,183,440 |
| May 8, 2026 | 9.40 | 9.50 | 9.21 | 9.26 | 8.77 | -3.24% | 52,920,130 |
| May 7, 2026 | 9.41 | 9.61 | 9.41 | 9.57 | 9.06 | 2.35% | 44,047,810 |
| May 6, 2026 | 9.34 | 9.38 | 9.26 | 9.35 | 8.85 | 0.21% | 37,399,300 |
| Apr 30, 2026 | 9.45 | 9.45 | 9.20 | 9.33 | 8.83 | -1.79% | 37,109,650 |
| Apr 29, 2026 | 9.69 | 9.69 | 9.39 | 9.50 | 8.99 | -4.81% | 57,642,110 |
| Apr 28, 2026 | 9.96 | 10.03 | 9.91 | 9.98 | 9.45 | 0.20% | 16,238,100 |
| Apr 27, 2026 | 10.10 | 10.13 | 9.94 | 9.96 | 9.43 | -1.58% | 22,229,230 |
| Apr 24, 2026 | 10.12 | 10.18 | 10.06 | 10.12 | 9.58 | -0.10% | 14,145,380 |
| Apr 23, 2026 | 10.18 | 10.26 | 10.07 | 10.13 | 9.59 | -0.88% | 21,780,000 |
| Apr 22, 2026 | 10.43 | 10.43 | 10.18 | 10.22 | 9.68 | -2.29% | 22,972,000 |
| Apr 21, 2026 | 10.48 | 10.54 | 10.40 | 10.46 | 9.90 | -0.19% | 19,318,630 |
| Apr 20, 2026 | 10.57 | 10.76 | 10.47 | 10.48 | 9.92 | -0.76% | 26,815,430 |
| Apr 17, 2026 | 10.62 | 10.66 | 10.41 | 10.56 | 10.00 | -0.09% | 18,021,440 |
| Apr 16, 2026 | 10.51 | 10.65 | 10.44 | 10.57 | 10.01 | - | 20,682,610 |
| Apr 15, 2026 | 10.42 | 10.83 | 10.40 | 10.57 | 10.01 | 1.44% | 29,441,220 |
| Apr 14, 2026 | 10.20 | 10.48 | 10.13 | 10.42 | 9.87 | 2.46% | 28,788,750 |
| Apr 13, 2026 | 10.68 | 10.73 | 10.15 | 10.17 | 9.63 | -5.92% | 42,309,450 |
| Apr 10, 2026 | 11.15 | 11.19 | 10.78 | 10.81 | 10.23 | -2.17% | 33,491,050 |
| Apr 9, 2026 | 11.00 | 11.27 | 11.00 | 11.05 | 10.46 | -1.60% | 37,081,420 |
| Apr 8, 2026 | 10.86 | 11.27 | 10.86 | 11.23 | 10.63 | 5.84% | 60,075,060 |
| Apr 7, 2026 | 10.40 | 10.66 | 10.40 | 10.61 | 10.05 | 1.53% | 25,392,220 |
| Apr 3, 2026 | 10.52 | 10.56 | 10.28 | 10.45 | 9.89 | -0.67% | 20,945,190 |
| Apr 2, 2026 | 10.41 | 10.63 | 10.28 | 10.52 | 9.96 | 1.35% | 27,214,670 |
| Apr 1, 2026 | 10.68 | 10.96 | 10.30 | 10.38 | 9.83 | 0.48% | 28,414,850 |
| Mar 31, 2026 | 10.35 | 10.49 | 10.31 | 10.33 | 9.78 | -0.19% | 16,373,850 |