SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China flag China · Delayed Price · Currency is CNY
3.640
+0.050 (1.39%)
Oct 27, 2025, 11:30 AM CST

SHA:601399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.663.683.543.593.59-2.18%157,966,071
Oct 23, 20253.593.703.513.673.671.10%199,902,732
Oct 22, 20253.633.693.583.633.63-0.55%194,227,446
Oct 21, 20253.443.773.433.653.656.41%291,345,250
Oct 20, 20253.403.453.373.433.431.78%86,550,073
Oct 17, 20253.493.513.363.373.37-3.99%108,657,020
Oct 16, 20253.593.603.483.513.51-2.50%117,024,192
Oct 15, 20253.573.693.553.603.60-0.28%137,337,407
Oct 14, 20253.603.763.543.613.611.40%217,224,052
Oct 13, 20253.453.593.443.563.560.56%169,018,129
Oct 10, 20253.553.613.473.543.540.57%184,038,151
Oct 9, 20253.313.533.313.523.527.32%240,408,674
Sep 30, 20253.283.333.263.283.28-1.20%58,848,512
Sep 29, 20253.293.333.253.323.320.61%59,767,060
Sep 26, 20253.333.373.303.303.30-1.20%71,335,871
Sep 25, 20253.353.413.323.343.34-0.30%71,775,947
Sep 24, 20253.333.353.303.353.35-51,255,492
Sep 23, 20253.373.413.263.353.35-0.59%84,267,723
Sep 22, 20253.403.403.323.373.37-0.88%72,056,024
Sep 19, 20253.463.483.373.403.40-1.73%101,399,054
Sep 18, 20253.393.543.383.463.461.76%199,077,767
Sep 17, 20253.403.403.373.403.40-0.29%56,121,181
Sep 16, 20253.393.413.373.413.410.59%63,342,669
Sep 15, 20253.413.443.363.393.39-0.29%72,780,172
Sep 12, 20253.403.433.383.403.40-82,589,046
Sep 11, 20253.363.403.323.403.401.19%95,024,127
Sep 10, 20253.333.373.333.363.360.60%53,404,191
Sep 9, 20253.353.373.323.343.34-0.60%59,709,474
Sep 8, 20253.343.383.333.363.360.60%77,449,775
Sep 5, 20253.263.343.233.343.342.45%80,235,305
Sep 4, 20253.273.313.233.263.26-0.61%77,582,500
Sep 3, 20253.383.403.273.283.28-2.96%93,829,759
Sep 2, 20253.353.403.283.383.381.50%129,131,958
Sep 1, 20253.323.353.293.333.330.60%70,289,509
Aug 29, 20253.353.373.313.313.31-1.19%67,577,100
Aug 28, 20253.333.373.253.353.350.30%103,555,485
Aug 27, 20253.413.453.343.343.34-2.05%126,933,541
Aug 26, 20253.413.423.373.413.41-91,842,546
Aug 25, 20253.383.433.373.413.411.19%125,974,198
Aug 22, 20253.343.373.313.373.370.60%87,778,348
Aug 21, 20253.363.383.333.353.35-91,077,920
Aug 20, 20253.303.353.293.353.351.52%96,793,460
Aug 19, 20253.333.353.303.303.30-0.60%76,020,576
Aug 18, 20253.333.353.313.323.32-84,584,273
Aug 15, 20253.293.333.293.323.320.61%65,088,781
Aug 14, 20253.383.383.293.303.30-2.08%81,947,508
Aug 13, 20253.383.403.353.373.37-0.30%74,373,097
Aug 12, 20253.413.423.363.383.38-0.88%74,096,517
Aug 11, 20253.363.423.353.413.410.89%96,426,529
Aug 8, 20253.313.413.303.383.381.81%133,588,138