SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 3.150
+0.020 (0.64%)
Sep 30, 2026, 3:00 PM CST
SHA:601399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.08 | 3.16 | 3.07 | 3.15 | 3.15 | 1.94% | 54,769,090 |
| Aug 24, 2026 | 3.10 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 42,565,842 |
| Aug 21, 2026 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | - | 41,568,522 |
| Aug 20, 2026 | 3.12 | 3.14 | 3.09 | 3.10 | 3.10 | 0.32% | 51,152,960 |
| Aug 19, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | -3.74% | 75,540,709 |
| Aug 18, 2026 | 3.24 | 3.25 | 3.19 | 3.21 | 3.21 | -1.53% | 47,634,140 |
| Aug 17, 2026 | 3.22 | 3.27 | 3.20 | 3.26 | 3.26 | 1.24% | 46,031,510 |
| Aug 14, 2026 | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -0.62% | 45,432,340 |
| Aug 13, 2026 | 3.30 | 3.31 | 3.23 | 3.24 | 3.24 | -2.41% | 80,482,610 |
| Aug 12, 2026 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 58,716,000 |
| Aug 11, 2026 | 3.31 | 3.32 | 3.27 | 3.28 | 3.28 | -1.20% | 49,963,470 |
| Aug 10, 2026 | 3.33 | 3.34 | 3.29 | 3.32 | 3.32 | - | 55,019,620 |
| Aug 7, 2026 | 3.34 | 3.36 | 3.29 | 3.32 | 3.32 | -0.60% | 50,493,720 |
| Aug 6, 2026 | 3.36 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 64,829,280 |
| Aug 5, 2026 | 3.37 | 3.39 | 3.34 | 3.38 | 3.38 | 0.30% | 69,528,900 |
| Aug 4, 2026 | 3.43 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 90,898,508 |
| Aug 3, 2026 | 3.39 | 3.44 | 3.36 | 3.43 | 3.43 | 3.00% | 100,911,920 |
| Jul 31, 2026 | 3.32 | 3.35 | 3.29 | 3.33 | 3.33 | 0.60% | 72,300,416 |
| Jul 30, 2026 | 3.29 | 3.34 | 3.25 | 3.31 | 3.31 | - | 81,393,900 |
| Jul 29, 2026 | 3.23 | 3.33 | 3.22 | 3.31 | 3.31 | 2.16% | 87,586,401 |
| Jul 28, 2026 | 3.18 | 3.26 | 3.17 | 3.24 | 3.24 | 0.93% | 76,785,243 |
| Jul 27, 2026 | 3.11 | 3.24 | 3.09 | 3.21 | 3.21 | 3.55% | 97,619,703 |
| Jul 24, 2026 | 3.18 | 3.20 | 3.10 | 3.10 | 3.10 | -3.43% | 72,690,060 |
| Jul 23, 2026 | 3.10 | 3.22 | 3.10 | 3.21 | 3.21 | 3.55% | 97,851,699 |
| Jul 22, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | -0.64% | 66,931,322 |