SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.66 | 3.68 | 3.54 | 3.59 | 3.59 | -2.18% | 157,966,071 |
| Oct 23, 2025 | 3.59 | 3.70 | 3.51 | 3.67 | 3.67 | 1.10% | 199,902,732 |
| Oct 22, 2025 | 3.63 | 3.69 | 3.58 | 3.63 | 3.63 | -0.55% | 194,227,446 |
| Oct 21, 2025 | 3.44 | 3.77 | 3.43 | 3.65 | 3.65 | 6.41% | 291,345,250 |
| Oct 20, 2025 | 3.40 | 3.45 | 3.37 | 3.43 | 3.43 | 1.78% | 86,550,073 |
| Oct 17, 2025 | 3.49 | 3.51 | 3.36 | 3.37 | 3.37 | -3.99% | 108,657,020 |
| Oct 16, 2025 | 3.59 | 3.60 | 3.48 | 3.51 | 3.51 | -2.50% | 117,024,192 |
| Oct 15, 2025 | 3.57 | 3.69 | 3.55 | 3.60 | 3.60 | -0.28% | 137,337,407 |
| Oct 14, 2025 | 3.60 | 3.76 | 3.54 | 3.61 | 3.61 | 1.40% | 217,224,052 |
| Oct 13, 2025 | 3.45 | 3.59 | 3.44 | 3.56 | 3.56 | 0.56% | 169,018,129 |
| Oct 10, 2025 | 3.55 | 3.61 | 3.47 | 3.54 | 3.54 | 0.57% | 184,038,151 |
| Oct 9, 2025 | 3.31 | 3.53 | 3.31 | 3.52 | 3.52 | 7.32% | 240,408,674 |
| Sep 30, 2025 | 3.28 | 3.33 | 3.26 | 3.28 | 3.28 | -1.20% | 58,848,512 |
| 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% | 71,335,871 |
| Sep 25, 2025 | 3.35 | 3.41 | 3.32 | 3.34 | 3.34 | -0.30% | 71,775,947 |
| Sep 24, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | - | 51,255,492 |
| Sep 23, 2025 | 3.37 | 3.41 | 3.26 | 3.35 | 3.35 | -0.59% | 84,267,723 |
| Sep 22, 2025 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -0.88% | 72,056,024 |
| Sep 19, 2025 | 3.46 | 3.48 | 3.37 | 3.40 | 3.40 | -1.73% | 101,399,054 |
| Sep 18, 2025 | 3.39 | 3.54 | 3.38 | 3.46 | 3.46 | 1.76% | 199,077,767 |
| Sep 17, 2025 | 3.40 | 3.40 | 3.37 | 3.40 | 3.40 | -0.29% | 56,121,181 |
| Sep 16, 2025 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | 0.59% | 63,342,669 |
| Sep 15, 2025 | 3.41 | 3.44 | 3.36 | 3.39 | 3.39 | -0.29% | 72,780,172 |
| Sep 12, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | - | 82,589,046 |
| Sep 11, 2025 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | 1.19% | 95,024,127 |
| Sep 10, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | 0.60% | 53,404,191 |
| Sep 9, 2025 | 3.35 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 59,709,474 |
| Sep 8, 2025 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | 0.60% | 77,449,775 |
| Sep 5, 2025 | 3.26 | 3.34 | 3.23 | 3.34 | 3.34 | 2.45% | 80,235,305 |
| Sep 4, 2025 | 3.27 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 77,582,500 |
| Sep 3, 2025 | 3.38 | 3.40 | 3.27 | 3.28 | 3.28 | -2.96% | 93,829,759 |
| Sep 2, 2025 | 3.35 | 3.40 | 3.28 | 3.38 | 3.38 | 1.50% | 129,131,958 |
| Sep 1, 2025 | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | 0.60% | 70,289,509 |
| Aug 29, 2025 | 3.35 | 3.37 | 3.31 | 3.31 | 3.31 | -1.19% | 67,577,100 |
| Aug 28, 2025 | 3.33 | 3.37 | 3.25 | 3.35 | 3.35 | 0.30% | 103,555,485 |
| Aug 27, 2025 | 3.41 | 3.45 | 3.34 | 3.34 | 3.34 | -2.05% | 126,933,541 |
| Aug 26, 2025 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | - | 91,842,546 |
| Aug 25, 2025 | 3.38 | 3.43 | 3.37 | 3.41 | 3.41 | 1.19% | 125,974,198 |
| Aug 22, 2025 | 3.34 | 3.37 | 3.31 | 3.37 | 3.37 | 0.60% | 87,778,348 |
| Aug 21, 2025 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | - | 91,077,920 |
| Aug 20, 2025 | 3.30 | 3.35 | 3.29 | 3.35 | 3.35 | 1.52% | 96,793,460 |
| Aug 19, 2025 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -0.60% | 76,020,576 |
| Aug 18, 2025 | 3.33 | 3.35 | 3.31 | 3.32 | 3.32 | - | 84,584,273 |
| Aug 15, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.61% | 65,088,781 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.29 | 3.30 | 3.30 | -2.08% | 81,947,508 |
| Aug 13, 2025 | 3.38 | 3.40 | 3.35 | 3.37 | 3.37 | -0.30% | 74,373,097 |
| Aug 12, 2025 | 3.41 | 3.42 | 3.36 | 3.38 | 3.38 | -0.88% | 74,096,517 |
| Aug 11, 2025 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 0.89% | 96,426,529 |
| Aug 8, 2025 | 3.31 | 3.41 | 3.30 | 3.38 | 3.38 | 1.81% | 133,588,138 |