SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 4.940
-0.140 (-2.76%)
Dec 29, 2025, 9:41 AM CST
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.97 | 5.25 | 4.83 | 5.08 | 5.08 | -1.17% | 543,378,000 |
| Dec 25, 2025 | 5.18 | 5.44 | 5.10 | 5.14 | 5.14 | -1.15% | 317,650,100 |
| Dec 24, 2025 | 5.10 | 5.29 | 4.98 | 5.20 | 5.20 | -0.76% | 322,177,900 |
| Dec 23, 2025 | 5.48 | 5.52 | 5.18 | 5.24 | 5.24 | -6.93% | 393,050,600 |
| Dec 22, 2025 | 5.75 | 5.94 | 5.32 | 5.63 | 5.63 | 1.08% | 604,814,700 |
| Dec 19, 2025 | 5.56 | 5.74 | 5.51 | 5.57 | 5.57 | 6.70% | 637,170,600 |
| Dec 18, 2025 | 5.25 | 5.41 | 5.05 | 5.22 | 5.22 | -1.88% | 502,123,800 |
| Dec 17, 2025 | 4.84 | 5.32 | 4.79 | 5.32 | 5.32 | 9.92% | 642,251,600 |
| Dec 16, 2025 | 5.36 | 5.40 | 4.84 | 4.84 | 4.84 | -10.04% | 529,192,000 |
| Dec 15, 2025 | 5.69 | 5.70 | 5.35 | 5.38 | 5.38 | 3.86% | 765,659,900 |
| Dec 12, 2025 | 4.70 | 5.18 | 4.66 | 5.18 | 5.18 | 9.98% | 376,591,100 |
| Dec 11, 2025 | 4.94 | 5.21 | 4.67 | 4.71 | 4.71 | -0.63% | 689,869,200 |
| Dec 10, 2025 | 4.77 | 4.96 | 4.66 | 4.74 | 4.74 | 2.38% | 558,097,700 |
| Dec 9, 2025 | 4.88 | 4.91 | 4.45 | 4.63 | 4.63 | -5.89% | 596,689,300 |
| Dec 8, 2025 | 4.79 | 5.07 | 4.56 | 4.92 | 4.92 | 6.26% | 912,462,200 |
| 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 |