SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 3.320
-0.030 (-0.90%)
Aug 7, 2025, 2:45 PM CST
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.90% | 86,004,009 |
| Aug 6, 2025 | 3.33 | 3.36 | 3.31 | 3.35 | 3.35 | 0.90% | 84,536,180 |
| Aug 5, 2025 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | - | 76,929,780 |
| Aug 4, 2025 | 3.29 | 3.33 | 3.27 | 3.32 | 3.32 | 0.30% | 88,831,723 |
| Aug 1, 2025 | 3.32 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 83,339,025 |
| Jul 31, 2025 | 3.36 | 3.41 | 3.31 | 3.33 | 3.33 | -1.48% | 118,590,800 |
| Jul 30, 2025 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | -0.29% | 140,969,008 |
| Jul 29, 2025 | 3.42 | 3.43 | 3.35 | 3.39 | 3.39 | -0.88% | 188,987,615 |
| Jul 28, 2025 | 3.44 | 3.51 | 3.41 | 3.42 | 3.42 | -1.72% | 202,684,457 |
| Jul 25, 2025 | 3.75 | 3.82 | 3.47 | 3.48 | 3.48 | -7.69% | 412,181,680 |
| Jul 24, 2025 | 4.05 | 4.05 | 3.68 | 3.77 | 3.77 | -7.82% | 596,574,782 |
| Jul 23, 2025 | 4.00 | 4.09 | 3.79 | 4.09 | 4.09 | 9.95% | 306,757,213 |
| Jul 22, 2025 | 3.58 | 3.72 | 3.43 | 3.72 | 3.72 | 10.06% | 486,974,071 |
| Jul 21, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 10.10% | 241,600,921 |
| Jul 18, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 0.99% | 36,567,020 |
| Jul 17, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 38,844,020 |
| Jul 16, 2025 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 29,198,060 |
| Jul 15, 2025 | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -1.62% | 53,020,580 |
| Jul 14, 2025 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -0.32% | 50,306,816 |
| Jul 11, 2025 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 54,729,033 |
| Jul 10, 2025 | 3.04 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 43,521,877 |
| Jul 9, 2025 | 3.05 | 3.09 | 3.04 | 3.05 | 3.05 | - | 63,526,000 |
| Jul 8, 2025 | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | 0.33% | 40,101,823 |
| Jul 7, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 1.00% | 35,498,040 |
| Jul 4, 2025 | 3.02 | 3.04 | 3.01 | 3.01 | 3.01 | -0.66% | 43,661,181 |
| Jul 3, 2025 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | -0.33% | 44,094,880 |
| Jul 2, 2025 | 3.02 | 3.06 | 3.00 | 3.04 | 3.04 | 1.00% | 72,928,445 |
| Jul 1, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | 0.33% | 45,496,990 |
| Jun 30, 2025 | 2.97 | 3.01 | 2.97 | 3.00 | 3.00 | 1.35% | 51,433,260 |
| Jun 27, 2025 | 2.95 | 3.00 | 2.95 | 2.96 | 2.96 | 0.34% | 42,754,228 |
| Jun 26, 2025 | 2.97 | 2.99 | 2.95 | 2.95 | 2.95 | -0.67% | 53,691,478 |
| Jun 25, 2025 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 56,327,527 |
| Jun 24, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.03% | 46,091,819 |
| Jun 23, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 0.69% | 36,028,476 |
| Jun 20, 2025 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 31,782,030 |
| Jun 19, 2025 | 3.01 | 3.02 | 2.89 | 2.91 | 2.91 | -3.32% | 98,347,181 |
| Jun 18, 2025 | 3.02 | 3.07 | 3.01 | 3.01 | 3.01 | -0.66% | 71,119,870 |
| Jun 17, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 53,335,383 |
| Jun 16, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | -0.99% | 64,033,101 |
| Jun 13, 2025 | 3.00 | 3.08 | 2.98 | 3.04 | 3.04 | 1.33% | 102,352,820 |
| Jun 12, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 51,426,640 |
| Jun 11, 2025 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | - | 51,028,096 |
| Jun 10, 2025 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | -1.96% | 73,191,762 |
| Jun 9, 2025 | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | 0.99% | 67,466,906 |
| Jun 6, 2025 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | - | 53,713,047 |
| Jun 5, 2025 | 3.02 | 3.04 | 3.00 | 3.03 | 3.03 | - | 59,126,222 |
| Jun 4, 2025 | 3.04 | 3.07 | 3.01 | 3.03 | 3.03 | -0.33% | 68,577,832 |
| Jun 3, 2025 | 3.02 | 3.04 | 3.00 | 3.04 | 3.04 | 0.33% | 70,439,559 |
| May 30, 2025 | 3.13 | 3.14 | 3.02 | 3.03 | 3.03 | -3.81% | 110,966,961 |
| May 29, 2025 | 3.09 | 3.24 | 3.06 | 3.15 | 3.15 | 1.61% | 151,936,201 |