Sinoma Energy Conservation Ltd. (SHA:603126)
China · Delayed Price · Currency is CNY 7.31
+0.05 (0.69%)
At close: Jan 23, 2026
SHA:603126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.24 | 7.38 | 7.18 | 7.31 | 7.31 | 0.69% | 9,117,745 |
| Jan 22, 2026 | 7.10 | 7.26 | 7.10 | 7.26 | 7.26 | 2.25% | 8,851,834 |
| Jan 21, 2026 | 7.19 | 7.19 | 7.08 | 7.10 | 7.10 | -1.11% | 7,671,115 |
| Jan 20, 2026 | 7.13 | 7.22 | 7.07 | 7.18 | 7.18 | 0.56% | 11,145,463 |
| Jan 19, 2026 | 6.86 | 7.19 | 6.84 | 7.14 | 7.14 | 3.78% | 16,368,290 |
| Jan 16, 2026 | 6.95 | 6.99 | 6.85 | 6.88 | 6.88 | -0.58% | 9,009,955 |
| Jan 15, 2026 | 6.88 | 6.93 | 6.82 | 6.92 | 6.92 | 0.58% | 6,766,860 |
| Jan 14, 2026 | 6.92 | 6.99 | 6.78 | 6.88 | 6.88 | -0.43% | 13,205,250 |
| Jan 13, 2026 | 6.91 | 7.04 | 6.83 | 6.91 | 6.91 | 0.44% | 13,512,090 |
| Jan 12, 2026 | 6.89 | 6.90 | 6.85 | 6.88 | 6.88 | - | 9,853,100 |
| Jan 9, 2026 | 6.92 | 6.95 | 6.81 | 6.88 | 6.88 | -0.43% | 9,976,142 |
| Jan 8, 2026 | 6.83 | 6.92 | 6.80 | 6.91 | 6.91 | 0.88% | 8,438,200 |
| Jan 7, 2026 | 6.83 | 6.92 | 6.80 | 6.85 | 6.85 | 0.44% | 7,887,331 |
| Jan 6, 2026 | 6.85 | 6.89 | 6.80 | 6.82 | 6.82 | - | 8,052,598 |
| Jan 5, 2026 | 6.75 | 6.92 | 6.73 | 6.82 | 6.82 | 1.49% | 8,421,194 |
| Dec 31, 2025 | 6.68 | 6.74 | 6.59 | 6.72 | 6.72 | 0.60% | 4,932,507 |
| Dec 30, 2025 | 6.73 | 6.74 | 6.59 | 6.68 | 6.68 | -0.74% | 6,612,700 |
| Dec 29, 2025 | 6.80 | 6.82 | 6.71 | 6.73 | 6.73 | -1.32% | 6,478,100 |
| Dec 26, 2025 | 6.84 | 6.89 | 6.78 | 6.82 | 6.82 | -0.44% | 6,670,900 |
| Dec 25, 2025 | 6.78 | 6.88 | 6.73 | 6.85 | 6.85 | 0.88% | 7,026,600 |
| Dec 24, 2025 | 6.71 | 6.92 | 6.71 | 6.79 | 6.79 | 1.19% | 10,361,375 |
| Dec 23, 2025 | 6.73 | 6.76 | 6.68 | 6.71 | 6.71 | -0.89% | 4,857,600 |
| Dec 22, 2025 | 6.78 | 6.83 | 6.74 | 6.77 | 6.77 | -0.15% | 7,066,300 |
| Dec 19, 2025 | 6.66 | 6.78 | 6.66 | 6.78 | 6.78 | 1.80% | 7,251,800 |
| Dec 18, 2025 | 6.62 | 6.70 | 6.55 | 6.66 | 6.66 | 0.60% | 5,884,800 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.49 | 6.62 | 6.62 | -1.19% | 8,818,600 |
| Dec 16, 2025 | 6.83 | 6.85 | 6.68 | 6.70 | 6.70 | -1.76% | 5,853,982 |
| Dec 15, 2025 | 6.79 | 6.86 | 6.70 | 6.82 | 6.82 | 0.15% | 7,075,400 |
| Dec 12, 2025 | 6.83 | 6.94 | 6.79 | 6.81 | 6.81 | -0.15% | 7,449,100 |
| Dec 11, 2025 | 6.94 | 6.94 | 6.79 | 6.82 | 6.82 | -1.30% | 5,611,300 |
| Dec 10, 2025 | 6.99 | 7.02 | 6.90 | 6.91 | 6.91 | -1.29% | 6,301,659 |
| Dec 9, 2025 | 7.01 | 7.14 | 6.94 | 7.00 | 7.00 | -0.14% | 8,660,250 |
| Dec 8, 2025 | 7.07 | 7.07 | 6.98 | 7.01 | 7.01 | -0.57% | 8,777,400 |
| Dec 5, 2025 | 7.00 | 7.14 | 6.92 | 7.05 | 7.05 | 0.86% | 10,393,050 |
| Dec 4, 2025 | 7.06 | 7.15 | 6.95 | 6.99 | 6.99 | -0.99% | 7,367,882 |
| Dec 3, 2025 | 7.09 | 7.11 | 7.02 | 7.06 | 7.06 | -0.42% | 5,380,293 |
| Dec 2, 2025 | 7.12 | 7.13 | 7.01 | 7.09 | 7.09 | -0.42% | 5,034,800 |
| Dec 1, 2025 | 7.16 | 7.25 | 7.09 | 7.12 | 7.12 | -0.84% | 6,326,500 |
| Nov 28, 2025 | 7.09 | 7.18 | 7.07 | 7.18 | 7.18 | 0.70% | 7,109,400 |
| Nov 27, 2025 | 7.15 | 7.18 | 7.02 | 7.13 | 7.13 | 0.99% | 8,229,600 |
| Nov 26, 2025 | 7.10 | 7.19 | 7.03 | 7.06 | 7.06 | -0.42% | 8,540,200 |
| Nov 25, 2025 | 7.12 | 7.15 | 7.05 | 7.09 | 7.09 | 0.28% | 7,110,931 |
| Nov 24, 2025 | 7.11 | 7.18 | 7.00 | 7.07 | 7.07 | -0.14% | 10,029,280 |
| Nov 21, 2025 | 7.38 | 7.46 | 7.05 | 7.08 | 7.08 | -4.97% | 11,651,150 |
| Nov 20, 2025 | 7.49 | 7.57 | 7.38 | 7.45 | 7.45 | - | 6,871,900 |
| Nov 19, 2025 | 7.58 | 7.65 | 7.41 | 7.45 | 7.45 | -1.32% | 9,228,502 |
| Nov 18, 2025 | 7.70 | 7.72 | 7.47 | 7.55 | 7.55 | -1.95% | 12,949,610 |
| Nov 17, 2025 | 7.64 | 7.75 | 7.59 | 7.70 | 7.70 | 0.65% | 10,601,500 |
| Nov 14, 2025 | 7.70 | 7.77 | 7.64 | 7.65 | 7.65 | -1.03% | 12,023,300 |
| Nov 13, 2025 | 7.77 | 7.82 | 7.63 | 7.73 | 7.73 | 0.91% | 14,070,000 |