SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 4.630
+0.420 (9.98%)
At close: Dec 5, 2025
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.35 | 4.63 | 4.31 | 4.63 | 4.63 | 9.98% | 543,312,300 |
| Dec 4, 2025 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | 9.92% | 290,822,000 |
| Dec 3, 2025 | 3.47 | 3.83 | 3.45 | 3.83 | 3.83 | 10.06% | 447,115,726 |
| Dec 2, 2025 | 3.43 | 3.55 | 3.42 | 3.48 | 3.48 | 0.87% | 138,947,607 |
| Dec 1, 2025 | 3.25 | 3.52 | 3.24 | 3.45 | 3.45 | 6.15% | 211,636,500 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 46,990,060 |
| Nov 27, 2025 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.22% | 56,746,780 |
| Nov 26, 2025 | 3.29 | 3.30 | 3.26 | 3.27 | 3.27 | -0.61% | 47,277,090 |
| Nov 25, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 63,812,520 |
| Nov 24, 2025 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 58,826,630 |
| Nov 21, 2025 | 3.33 | 3.35 | 3.26 | 3.27 | 3.27 | -2.68% | 102,694,100 |
| Nov 20, 2025 | 3.42 | 3.44 | 3.35 | 3.36 | 3.36 | -1.18% | 60,642,860 |
| Nov 19, 2025 | 3.41 | 3.44 | 3.37 | 3.40 | 3.40 | -0.58% | 71,676,940 |
| Nov 18, 2025 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | -3.12% | 112,897,900 |
| Nov 17, 2025 | 3.57 | 3.60 | 3.51 | 3.53 | 3.53 | -1.67% | 111,967,700 |
| Nov 14, 2025 | 3.64 | 3.74 | 3.59 | 3.59 | 3.59 | -0.55% | 190,626,200 |
| Nov 13, 2025 | 3.56 | 3.64 | 3.54 | 3.61 | 3.61 | 0.84% | 104,755,800 |
| Nov 12, 2025 | 3.69 | 3.69 | 3.55 | 3.58 | 3.58 | -2.72% | 143,322,500 |
| Nov 11, 2025 | 3.69 | 3.75 | 3.66 | 3.68 | 3.68 | -0.27% | 108,589,500 |
| Nov 10, 2025 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -0.81% | 97,300,330 |
| Nov 7, 2025 | 3.73 | 3.83 | 3.71 | 3.72 | 3.72 | -1.33% | 149,938,500 |
| Nov 6, 2025 | 3.71 | 3.83 | 3.71 | 3.77 | 3.77 | 1.62% | 182,294,500 |
| Nov 5, 2025 | 3.66 | 3.74 | 3.63 | 3.71 | 3.71 | 0.54% | 137,964,900 |
| Nov 4, 2025 | 3.67 | 3.74 | 3.66 | 3.69 | 3.69 | -0.54% | 127,727,000 |
| Nov 3, 2025 | 3.59 | 3.77 | 3.58 | 3.71 | 3.71 | 4.80% | 231,383,700 |
| Oct 31, 2025 | 3.63 | 3.65 | 3.53 | 3.54 | 3.54 | -2.48% | 130,587,200 |
| Oct 30, 2025 | 3.64 | 3.72 | 3.58 | 3.63 | 3.63 | -0.82% | 155,643,700 |
| Oct 29, 2025 | 3.66 | 3.74 | 3.65 | 3.66 | 3.66 | -0.54% | 150,453,800 |
| Oct 28, 2025 | 3.69 | 3.75 | 3.64 | 3.68 | 3.68 | -0.54% | 193,254,900 |
| Oct 27, 2025 | 3.60 | 3.72 | 3.57 | 3.70 | 3.70 | 3.06% | 225,527,300 |
| Oct 24, 2025 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | -2.18% | 157,966,000 |
| Oct 23, 2025 | 3.59 | 3.70 | 3.51 | 3.67 | 3.67 | 1.10% | 199,902,700 |
| Oct 22, 2025 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | -0.55% | 194,227,400 |
| Oct 21, 2025 | 3.44 | 3.77 | 3.43 | 3.65 | 3.65 | 6.41% | 291,345,200 |
| Oct 20, 2025 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | 1.78% | 86,550,070 |
| Oct 17, 2025 | 3.49 | 3.51 | 3.36 | 3.37 | 3.37 | -3.99% | 108,657,000 |
| Oct 16, 2025 | 3.59 | 3.60 | 3.48 | 3.51 | 3.51 | -2.50% | 117,024,100 |
| Oct 15, 2025 | 3.57 | 3.69 | 3.55 | 3.60 | 3.60 | -0.28% | 137,337,400 |
| Oct 14, 2025 | 3.60 | 3.76 | 3.54 | 3.61 | 3.61 | 1.40% | 217,224,000 |
| Oct 13, 2025 | 3.45 | 3.59 | 3.44 | 3.56 | 3.56 | 0.56% | 169,018,100 |
| Oct 10, 2025 | 3.55 | 3.61 | 3.47 | 3.54 | 3.54 | 0.57% | 184,038,100 |
| Oct 9, 2025 | 3.31 | 3.53 | 3.31 | 3.52 | 3.52 | 7.32% | 240,408,600 |
| Sep 30, 2025 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | -1.20% | 58,848,510 |
| Sep 29, 2025 | 3.29 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 59,767,060 |
| Sep 26, 2025 | 3.33 | 3.37 | 3.30 | 3.30 | 3.30 | -1.20% | 71,335,870 |
| Sep 25, 2025 | 3.35 | 3.41 | 3.32 | 3.34 | 3.34 | -0.30% | 71,775,940 |
| Sep 24, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | - | 51,255,490 |
| Sep 23, 2025 | 3.37 | 3.41 | 3.26 | 3.35 | 3.35 | -0.59% | 84,267,720 |
| Sep 22, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -0.88% | 72,056,020 |
| Sep 19, 2025 | 3.46 | 3.48 | 3.37 | 3.40 | 3.40 | -1.73% | 101,399,000 |