SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China · Delayed Price · Currency is CNY 4.290
+0.140 (3.37%)
Apr 30, 2026, 3:00 PM CST
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.69 | 4.75 | 4.75 | -4.04% | 136,761,900 |
| Mar 13, 2026 | 4.86 | 5.02 | 4.81 | 4.95 | 4.95 | 1.43% | 128,370,000 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.78 | 4.88 | 4.88 | -2.01% | 136,504,200 |
| Mar 11, 2026 | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | -1.97% | 95,092,270 |
| Mar 10, 2026 | 5.06 | 5.13 | 5.03 | 5.08 | 5.08 | 0.99% | 76,462,240 |
| Mar 9, 2026 | 5.06 | 5.07 | 4.93 | 5.03 | 5.03 | -0.59% | 89,115,430 |
| Mar 6, 2026 | 5.02 | 5.14 | 4.99 | 5.06 | 5.06 | -0.20% | 87,833,560 |
| Mar 5, 2026 | 4.93 | 5.18 | 4.93 | 5.07 | 5.07 | 3.26% | 155,372,600 |
| Mar 4, 2026 | 4.79 | 4.99 | 4.79 | 4.91 | 4.91 | 1.24% | 95,126,840 |
| Mar 3, 2026 | 5.27 | 5.27 | 4.83 | 4.85 | 4.85 | -7.79% | 173,336,500 |
| Mar 2, 2026 | 5.19 | 5.35 | 5.16 | 5.26 | 5.26 | -0.19% | 104,862,300 |
| Feb 27, 2026 | 5.28 | 5.29 | 5.21 | 5.27 | 5.27 | -0.38% | 76,933,790 |
| Feb 26, 2026 | 5.21 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 102,143,800 |
| Feb 25, 2026 | 5.17 | 5.23 | 5.12 | 5.22 | 5.22 | 1.36% | 94,658,582 |
| Feb 24, 2026 | 5.02 | 5.20 | 5.02 | 5.15 | 5.15 | 3.62% | 124,337,100 |
| Feb 13, 2026 | 5.07 | 5.09 | 4.97 | 4.97 | 4.97 | -4.05% | 137,762,800 |
| Feb 12, 2026 | 5.14 | 5.23 | 5.08 | 5.18 | 5.18 | 0.97% | 76,995,810 |
| Feb 11, 2026 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -0.77% | 63,442,120 |