Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 7.75
-0.12 (-1.52%)
Aug 18, 2026, 11:29 AM CST
SHA:600970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.77 | 7.88 | 7.71 | 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% | 24,023,710 |
| Jul 28, 2026 | 7.77 | 7.80 | 7.64 | 7.73 | 7.73 | -1.02% | 16,494,830 |
| 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 |
| Jul 20, 2026 | 7.45 | 7.67 | 7.43 | 7.64 | 7.64 | 3.10% | 28,477,844 |
| Jul 17, 2026 | 7.49 | 7.61 | 7.40 | 7.41 | 7.41 | -1.07% | 24,301,390 |
| Jul 16, 2026 | 7.53 | 7.60 | 7.42 | 7.49 | 7.49 | -0.66% | 17,824,800 |
| Jul 15, 2026 | 7.32 | 7.56 | 7.29 | 7.54 | 7.54 | 3.01% | 22,646,926 |
| Jul 14, 2026 | 7.25 | 7.33 | 7.19 | 7.32 | 7.32 | 0.83% | 18,297,530 |
| Jul 13, 2026 | 7.23 | 7.30 | 7.19 | 7.26 | 7.26 | 0.28% | 15,054,180 |
| Jul 10, 2026 | 7.15 | 7.33 | 7.06 | 7.24 | 7.24 | 1.26% | 20,472,361 |
| Jul 9, 2026 | 7.18 | 7.19 | 7.05 | 7.15 | 7.15 | 0.14% | 18,721,702 |
| Jul 8, 2026 | 7.15 | 7.33 | 7.11 | 7.14 | 7.14 | -0.14% | 18,378,337 |
| Jul 7, 2026 | 7.40 | 7.44 | 7.13 | 7.15 | 7.15 | -2.99% | 21,238,745 |
| Jul 6, 2026 | 7.33 | 7.41 | 7.24 | 7.37 | 7.37 | 0.82% | 20,353,098 |
| Jul 3, 2026 | 7.15 | 7.40 | 7.15 | 7.31 | 7.31 | 1.67% | 20,575,919 |
| Jul 2, 2026 | 7.04 | 7.26 | 6.98 | 7.19 | 7.19 | 1.99% | 31,588,467 |
| Jul 1, 2026 | 7.15 | 7.16 | 7.00 | 7.05 | 7.05 | -1.12% | 28,235,503 |
| Jun 30, 2026 | 7.30 | 7.36 | 7.06 | 7.13 | 7.13 | -2.19% | 20,288,800 |
| Jun 29, 2026 | 7.27 | 7.40 | 7.10 | 7.29 | 7.29 | - | 20,402,560 |
| Jun 26, 2026 | 7.61 | 7.65 | 7.28 | 7.29 | 7.29 | -4.58% | 26,554,619 |
| Jun 25, 2026 | 7.76 | 7.83 | 7.58 | 7.64 | 7.64 | -1.80% | 22,342,168 |
| Jun 24, 2026 | 7.88 | 7.98 | 7.76 | 7.78 | 7.78 | -0.89% | 13,839,296 |
| Jun 23, 2026 | 8.00 | 8.15 | 7.84 | 7.85 | 7.85 | -2.97% | 17,671,648 |
| Jun 22, 2026 | 8.07 | 8.10 | 7.61 | 8.09 | 8.09 | -0.98% | 30,517,770 |
| Jun 18, 2026 | 8.52 | 8.56 | 8.15 | 8.17 | 8.17 | -4.78% | 26,271,346 |
| Jun 17, 2026 | 8.62 | 8.69 | 8.41 | 8.58 | 8.58 | -0.46% | 25,072,340 |
| Jun 16, 2026 | 8.54 | 8.69 | 8.37 | 8.62 | 8.62 | 1.06% | 23,416,666 |
| Jun 15, 2026 | 8.53 | 8.71 | 8.45 | 8.53 | 8.53 | 1.55% | 20,614,010 |
| 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 |