Sinoma International Engineering Co.,Ltd (SHA:600970)
China · Delayed Price · Currency is CNY 7.86
+0.07 (0.90%)
Nov 11, 2026, 3:00 PM CST
SHA:600970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.80 | 7.90 | 7.74 | 7.86 | 7.86 | 0.90% | 12,444,800 |
| Nov 10, 2026 | 7.83 | 7.86 | 7.71 | 7.79 | 7.79 | - | 13,181,372 |
| Nov 9, 2026 | 8.00 | 8.05 | 7.76 | 7.79 | 7.79 | -2.87% | 17,800,850 |
| Nov 6, 2026 | 7.90 | 8.06 | 7.86 | 8.02 | 8.02 | 0.63% | 14,757,645 |
| Nov 5, 2026 | 7.98 | 8.10 | 7.91 | 7.97 | 7.97 | -0.38% | 23,394,801 |
| Nov 4, 2026 | 7.90 | 8.10 | 7.87 | 8.00 | 8.00 | 1.27% | 32,843,802 |
| Nov 3, 2026 | 7.55 | 7.91 | 7.49 | 7.90 | 7.90 | 4.91% | 28,753,585 |
| Nov 2, 2026 | 7.33 | 7.54 | 7.33 | 7.53 | 7.53 | 2.87% | 22,923,891 |
| Oct 30, 2026 | 7.26 | 7.37 | 7.21 | 7.32 | 7.32 | 0.69% | 15,311,153 |
| Oct 29, 2026 | 7.25 | 7.28 | 7.21 | 7.27 | 7.27 | 0.28% | 9,726,183 |
| Oct 28, 2026 | 7.25 | 7.32 | 7.21 | 7.25 | 7.25 | 1.12% | 13,977,800 |
| Oct 27, 2026 | 7.30 | 7.33 | 7.16 | 7.17 | 7.17 | -1.38% | 14,945,963 |
| Oct 26, 2026 | 7.22 | 7.37 | 7.20 | 7.27 | 7.27 | 0.14% | 21,515,669 |
| Oct 23, 2026 | 6.94 | 7.32 | 6.88 | 7.26 | 7.26 | 2.98% | 45,814,805 |
| Oct 22, 2026 | 7.41 | 7.43 | 7.02 | 7.05 | 7.05 | -9.50% | 65,474,163 |
| Oct 21, 2026 | 7.83 | 7.86 | 7.76 | 7.79 | 7.79 | -0.64% | 10,059,700 |
| Oct 20, 2026 | 7.97 | 7.98 | 7.82 | 7.84 | 7.84 | -1.63% | 13,299,754 |
| Oct 19, 2026 | 7.77 | 7.99 | 7.76 | 7.97 | 7.97 | 2.05% | 17,514,185 |
| Oct 16, 2026 | 7.70 | 7.85 | 7.66 | 7.81 | 7.81 | 1.96% | 17,269,650 |
| Oct 15, 2026 | 7.89 | 7.90 | 7.58 | 7.66 | 7.66 | -3.53% | 22,906,958 |
| Oct 14, 2026 | 7.93 | 8.00 | 7.88 | 7.94 | 7.94 | 0.51% | 14,199,000 |
| Oct 13, 2026 | 7.88 | 7.98 | 7.82 | 7.90 | 7.90 | 0.13% | 16,979,800 |
| Oct 12, 2026 | 7.79 | 7.93 | 7.77 | 7.89 | 7.89 | 1.68% | 20,889,316 |
| Oct 9, 2026 | 7.78 | 7.86 | 7.75 | 7.76 | 7.76 | -0.26% | 15,174,100 |
| Oct 8, 2026 | 7.72 | 7.79 | 7.69 | 7.78 | 7.78 | 0.78% | 12,492,211 |
| Sep 30, 2026 | 7.62 | 7.73 | 7.61 | 7.72 | 7.72 | 1.18% | 13,306,838 |
| 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% | 15,152,052 |
| Sep 21, 2026 | 7.71 | 7.72 | 7.64 | 7.67 | 7.67 | -0.39% | 14,102,299 |
| 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 |