SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 3.330
+0.020 (0.60%)
Jul 31, 2026, 3:00 PM CST
SHA:601399 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.63% | 93,094,347 |
| Jul 20, 2026 | 3.06 | 3.12 | 3.02 | 3.07 | 3.07 | 0.66% | 100,023,300 |
| Jul 17, 2026 | 3.07 | 3.13 | 3.03 | 3.05 | 3.05 | -0.65% | 92,846,940 |
| Jul 16, 2026 | 3.07 | 3.11 | 3.04 | 3.07 | 3.07 | -0.32% | 58,254,200 |
| Jul 15, 2026 | 3.06 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 67,541,020 |
| Jul 14, 2026 | 3.05 | 3.07 | 2.98 | 3.07 | 3.07 | 0.33% | 78,667,715 |
| Jul 13, 2026 | 3.22 | 3.22 | 3.04 | 3.06 | 3.06 | -4.97% | 95,082,900 |
| Jul 10, 2026 | 3.15 | 3.32 | 3.10 | 3.22 | 3.22 | 2.55% | 108,271,691 |
| Jul 9, 2026 | 3.12 | 3.16 | 3.04 | 3.14 | 3.14 | 0.32% | 87,040,020 |
| Jul 8, 2026 | 3.22 | 3.23 | 3.13 | 3.13 | 3.13 | -3.10% | 74,399,200 |
| Jul 7, 2026 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -3.29% | 75,921,080 |
| Jul 6, 2026 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | -3.75% | 110,791,800 |
| Jul 3, 2026 | 3.40 | 3.50 | 3.40 | 3.47 | 3.47 | 2.06% | 91,664,756 |
| Jul 2, 2026 | 3.46 | 3.52 | 3.38 | 3.40 | 3.40 | -2.30% | 103,160,400 |
| Jul 1, 2026 | 3.50 | 3.55 | 3.44 | 3.48 | 3.48 | -0.57% | 120,652,600 |
| Jun 30, 2026 | 3.40 | 3.54 | 3.33 | 3.50 | 3.50 | 0.57% | 155,204,783 |
| Jun 29, 2026 | 3.46 | 3.70 | 3.43 | 3.48 | 3.48 | 3.57% | 240,947,574 |
| Jun 26, 2026 | 3.52 | 3.53 | 3.35 | 3.36 | 3.36 | -4.27% | 92,169,310 |
| Jun 25, 2026 | 3.50 | 3.56 | 3.46 | 3.51 | 3.51 | 0.29% | 77,440,420 |
| Jun 24, 2026 | 3.56 | 3.61 | 3.44 | 3.50 | 3.50 | -3.05% | 105,497,600 |
| Jun 23, 2026 | 3.75 | 3.81 | 3.60 | 3.61 | 3.61 | -3.22% | 94,697,220 |
| Jun 22, 2026 | 3.65 | 3.74 | 3.54 | 3.73 | 3.73 | 1.91% | 97,583,867 |
| Jun 18, 2026 | 3.68 | 3.74 | 3.64 | 3.66 | 3.66 | -1.35% | 61,036,960 |
| Jun 17, 2026 | 3.73 | 3.81 | 3.66 | 3.71 | 3.71 | -1.07% | 68,631,980 |
| Jun 16, 2026 | 3.72 | 3.79 | 3.71 | 3.75 | 3.75 | 0.54% | 73,571,860 |
| Jun 15, 2026 | 3.68 | 3.76 | 3.66 | 3.73 | 3.73 | 1.08% | 88,477,890 |
| Jun 12, 2026 | 3.61 | 3.84 | 3.59 | 3.69 | 3.69 | 3.65% | 149,621,869 |
| Jun 11, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | -0.84% | 58,981,959 |
| Jun 10, 2026 | 3.65 | 3.66 | 3.55 | 3.59 | 3.59 | -2.45% | 67,542,655 |
| Jun 9, 2026 | 3.70 | 3.72 | 3.62 | 3.68 | 3.68 | - | 66,714,394 |
| Jun 8, 2026 | 3.68 | 3.80 | 3.64 | 3.68 | 3.68 | -2.13% | 98,913,263 |
| Jun 5, 2026 | 3.81 | 3.85 | 3.74 | 3.76 | 3.76 | -1.57% | 84,221,102 |
| Jun 4, 2026 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 65,157,252 |
| Jun 3, 2026 | 3.85 | 3.92 | 3.80 | 3.86 | 3.86 | 0.26% | 87,596,760 |
| Jun 2, 2026 | 3.94 | 3.94 | 3.76 | 3.85 | 3.85 | -2.53% | 127,301,477 |
| Jun 1, 2026 | 3.84 | 4.05 | 3.82 | 3.95 | 3.95 | 2.86% | 143,796,435 |
| 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 |