SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 3.060
+0.010 (0.33%)
Nov 11, 2026, 3:00 PM CST
SHA:601399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | 0.33% | 37,558,380 |
| Nov 10, 2026 | 3.10 | 3.11 | 3.05 | 3.05 | 3.05 | -1.29% | 45,748,800 |
| Nov 9, 2026 | 3.09 | 3.12 | 3.08 | 3.09 | 3.09 | 0.32% | 38,284,787 |
| Nov 6, 2026 | 3.07 | 3.11 | 3.05 | 3.08 | 3.08 | -1.28% | 44,096,780 |
| Nov 5, 2026 | 3.08 | 3.14 | 3.07 | 3.12 | 3.12 | 0.97% | 73,901,344 |
| Nov 4, 2026 | 3.05 | 3.09 | 3.02 | 3.09 | 3.09 | 1.98% | 74,405,646 |
| Nov 3, 2026 | 3.00 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 54,697,308 |
| Nov 2, 2026 | 2.96 | 3.02 | 2.93 | 3.02 | 3.02 | 2.37% | 68,022,670 |
| Oct 30, 2026 | 2.98 | 3.04 | 2.95 | 2.95 | 2.95 | -1.67% | 65,422,700 |
| Oct 29, 2026 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.99% | 50,970,680 |
| Oct 28, 2026 | 3.01 | 3.05 | 2.99 | 3.03 | 3.03 | 0.66% | 48,022,688 |
| Oct 27, 2026 | 3.07 | 3.11 | 3.01 | 3.01 | 3.01 | -2.27% | 62,954,874 |
| Oct 26, 2026 | 3.09 | 3.12 | 3.04 | 3.08 | 3.08 | -0.96% | 59,276,660 |
| Oct 23, 2026 | 3.01 | 3.11 | 2.94 | 3.11 | 3.11 | 2.30% | 98,668,958 |
| Oct 22, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -1.94% | 67,389,280 |
| Oct 21, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | 0.32% | 54,628,500 |
| Oct 20, 2026 | 3.17 | 3.20 | 3.06 | 3.09 | 3.09 | -1.28% | 82,711,686 |
| Oct 19, 2026 | 3.10 | 3.14 | 3.09 | 3.13 | 3.13 | 0.64% | 52,264,360 |
| Oct 16, 2026 | 3.07 | 3.15 | 3.05 | 3.11 | 3.11 | 2.30% | 85,742,840 |
| Oct 15, 2026 | 3.10 | 3.12 | 3.03 | 3.04 | 3.04 | -2.56% | 85,564,380 |
| Oct 14, 2026 | 3.17 | 3.18 | 3.12 | 3.12 | 3.12 | -1.58% | 47,494,300 |
| Oct 13, 2026 | 3.10 | 3.20 | 3.08 | 3.17 | 3.17 | 1.93% | 85,493,400 |
| Oct 12, 2026 | 3.13 | 3.15 | 3.09 | 3.11 | 3.11 | -0.64% | 59,898,700 |
| Oct 9, 2026 | 3.11 | 3.15 | 3.07 | 3.13 | 3.13 | - | 78,864,640 |
| Oct 8, 2026 | 3.17 | 3.24 | 3.12 | 3.13 | 3.13 | -0.63% | 85,158,026 |
| Sep 30, 2026 | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | 0.64% | 47,178,820 |
| Sep 29, 2026 | 3.06 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 76,211,470 |
| Sep 28, 2026 | 3.08 | 3.09 | 3.02 | 3.05 | 3.05 | -0.65% | 51,102,138 |
| Sep 24, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | -0.65% | 55,496,610 |
| Sep 23, 2026 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | -2.22% | 76,259,439 |
| Sep 22, 2026 | 3.23 | 3.25 | 3.15 | 3.16 | 3.16 | -1.86% | 78,017,400 |
| Sep 21, 2026 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | 0.63% | 53,845,127 |
| Sep 18, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 39,354,694 |
| Sep 17, 2026 | 3.20 | 3.20 | 3.14 | 3.17 | 3.17 | -0.94% | 43,512,680 |
| Sep 16, 2026 | 3.17 | 3.21 | 3.14 | 3.20 | 3.20 | 0.95% | 43,244,476 |
| Sep 15, 2026 | 3.22 | 3.23 | 3.17 | 3.17 | 3.17 | -1.55% | 40,672,180 |
| Sep 14, 2026 | 3.22 | 3.24 | 3.17 | 3.22 | 3.22 | -0.31% | 48,989,540 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -1.22% | 64,685,490 |
| Sep 10, 2026 | 3.25 | 3.30 | 3.21 | 3.27 | 3.27 | - | 61,071,726 |
| Sep 9, 2026 | 3.22 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 60,382,490 |
| Sep 8, 2026 | 3.17 | 3.24 | 3.16 | 3.23 | 3.23 | 1.57% | 60,653,189 |
| Sep 7, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 48,121,260 |
| Sep 4, 2026 | 3.18 | 3.23 | 3.17 | 3.20 | 3.20 | 0.63% | 52,699,231 |
| Sep 3, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | -0.63% | 41,680,200 |
| Sep 2, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 59,223,740 |
| Sep 1, 2026 | 3.18 | 3.27 | 3.17 | 3.25 | 3.25 | 1.88% | 81,456,778 |
| Aug 31, 2026 | 3.22 | 3.23 | 3.12 | 3.19 | 3.19 | -1.54% | 71,184,960 |
| Aug 28, 2026 | 3.19 | 3.25 | 3.17 | 3.24 | 3.24 | 1.57% | 58,956,576 |
| Aug 27, 2026 | 3.16 | 3.20 | 3.14 | 3.19 | 3.19 | 0.31% | 46,381,175 |
| Aug 26, 2026 | 3.17 | 3.22 | 3.16 | 3.18 | 3.18 | 0.95% | 48,702,680 |