SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 3.840
-0.080 (-2.04%)
May 29, 2026, 3:00 PM CST
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.91 | 4.01 | 3.83 | 3.84 | 3.84 | -2.04% | 119,555,170 |
| May 28, 2026 | 3.85 | 4.02 | 3.83 | 3.92 | 3.92 | 1.82% | 112,689,271 |
| May 27, 2026 | 3.89 | 3.94 | 3.84 | 3.85 | 3.85 | -1.28% | 84,888,601 |
| May 26, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -2.01% | 71,531,144 |
| May 25, 2026 | 3.93 | 4.01 | 3.90 | 3.98 | 3.98 | 1.27% | 66,595,380 |
| May 22, 2026 | 3.90 | 3.95 | 3.86 | 3.93 | 3.93 | 1.29% | 63,825,863 |
| May 21, 2026 | 3.96 | 4.04 | 3.88 | 3.88 | 3.88 | -2.02% | 96,612,520 |
| May 20, 2026 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | -2.70% | 73,567,401 |
| May 19, 2026 | 4.02 | 4.07 | 3.96 | 4.07 | 4.07 | 0.99% | 83,005,607 |
| May 18, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 4.03 | -1.47% | 91,771,980 |
| May 15, 2026 | 4.13 | 4.19 | 4.05 | 4.09 | 4.09 | -0.73% | 105,090,206 |
| May 14, 2026 | 4.34 | 4.35 | 4.12 | 4.12 | 4.12 | -4.85% | 130,704,483 |
| May 13, 2026 | 4.26 | 4.34 | 4.23 | 4.33 | 4.33 | 1.41% | 94,676,497 |
| May 12, 2026 | 4.38 | 4.38 | 4.26 | 4.27 | 4.27 | -2.51% | 101,770,955 |
| May 11, 2026 | 4.33 | 4.41 | 4.32 | 4.38 | 4.38 | 1.15% | 111,128,748 |
| May 8, 2026 | 4.28 | 4.35 | 4.24 | 4.33 | 4.33 | 0.70% | 89,589,660 |
| May 7, 2026 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | - | 95,864,740 |
| May 6, 2026 | 4.29 | 4.33 | 4.24 | 4.30 | 4.30 | 0.23% | 112,654,370 |
| Apr 30, 2026 | 4.13 | 4.31 | 4.12 | 4.29 | 4.29 | 3.37% | 146,609,921 |
| Apr 29, 2026 | 4.08 | 4.16 | 4.07 | 4.15 | 4.15 | 0.73% | 78,106,840 |
| Apr 28, 2026 | 4.23 | 4.23 | 4.05 | 4.12 | 4.12 | -2.60% | 139,924,245 |
| Apr 27, 2026 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 86,081,278 |
| Apr 24, 2026 | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -3.24% | 122,803,924 |
| Apr 23, 2026 | 4.34 | 4.51 | 4.25 | 4.32 | 4.32 | -0.46% | 176,707,056 |
| Apr 22, 2026 | 4.19 | 4.54 | 4.12 | 4.34 | 4.34 | 3.33% | 231,914,400 |
| Apr 21, 2026 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -0.24% | 75,576,290 |
| Apr 20, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | -0.47% | 134,090,293 |
| Apr 17, 2026 | 4.27 | 4.28 | 4.16 | 4.23 | 4.23 | -1.40% | 117,504,288 |
| Apr 16, 2026 | 4.29 | 4.33 | 4.20 | 4.29 | 4.29 | - | 105,676,600 |
| Apr 15, 2026 | 4.36 | 4.52 | 4.26 | 4.29 | 4.29 | -1.61% | 138,707,001 |
| Apr 14, 2026 | 4.47 | 4.49 | 4.30 | 4.36 | 4.36 | -2.24% | 133,426,700 |
| Apr 13, 2026 | 4.59 | 4.59 | 4.45 | 4.46 | 4.46 | -3.04% | 83,707,500 |
| Apr 10, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 2.22% | 67,200,730 |
| Apr 9, 2026 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | -1.32% | 44,445,270 |
| Apr 8, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 3.17% | 64,677,280 |
| Apr 7, 2026 | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | 0.68% | 43,369,260 |
| Apr 3, 2026 | 4.47 | 4.49 | 4.37 | 4.39 | 4.39 | -2.01% | 50,630,740 |
| Apr 2, 2026 | 4.56 | 4.62 | 4.44 | 4.48 | 4.48 | -1.75% | 73,905,200 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.48 | 4.56 | 4.56 | 1.11% | 73,723,150 |
| Mar 31, 2026 | 4.52 | 4.60 | 4.50 | 4.51 | 4.51 | -0.22% | 61,178,490 |
| Mar 30, 2026 | 4.41 | 4.53 | 4.41 | 4.52 | 4.52 | 0.89% | 51,931,170 |
| Mar 27, 2026 | 4.40 | 4.51 | 4.37 | 4.48 | 4.48 | 0.90% | 45,093,420 |
| Mar 26, 2026 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | -1.77% | 48,701,900 |
| Mar 25, 2026 | 4.46 | 4.55 | 4.45 | 4.52 | 4.52 | 1.35% | 72,789,320 |
| Mar 24, 2026 | 4.37 | 4.46 | 4.32 | 4.46 | 4.46 | 3.96% | 89,866,700 |
| Mar 23, 2026 | 4.44 | 4.49 | 4.26 | 4.29 | 4.29 | -4.88% | 95,756,910 |
| Mar 20, 2026 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | -0.44% | 78,966,580 |
| Mar 19, 2026 | 4.62 | 4.64 | 4.51 | 4.53 | 4.53 | -3.00% | 70,615,200 |
| Mar 18, 2026 | 4.69 | 4.72 | 4.58 | 4.67 | 4.67 | -0.43% | 66,597,410 |
| Mar 17, 2026 | 4.76 | 4.81 | 4.68 | 4.69 | 4.69 | -1.26% | 69,963,240 |