Sinoma Energy Conservation Ltd. (SHA:603126)
China · Delayed Price · Currency is CNY 7.62
-0.19 (-2.43%)
At close: Feb 13, 2026
SHA:603126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.78 | 7.82 | 7.60 | 7.62 | 7.62 | -2.43% | 10,383,300 |
| Feb 12, 2026 | 7.77 | 7.88 | 7.67 | 7.81 | 7.81 | - | 10,259,500 |
| Feb 11, 2026 | 7.86 | 7.95 | 7.80 | 7.81 | 7.81 | -0.64% | 11,929,700 |
| Feb 10, 2026 | 8.04 | 8.04 | 7.82 | 7.86 | 7.86 | -2.12% | 15,749,650 |
| Feb 9, 2026 | 8.10 | 8.22 | 7.87 | 8.03 | 8.03 | -0.86% | 19,194,972 |
| Feb 6, 2026 | 8.25 | 8.40 | 8.09 | 8.10 | 8.10 | -2.17% | 25,575,240 |
| Feb 5, 2026 | 8.31 | 8.63 | 8.25 | 8.28 | 8.28 | -2.01% | 30,064,610 |
| Feb 4, 2026 | 8.14 | 8.75 | 8.02 | 8.45 | 8.45 | 3.43% | 47,974,046 |
| Feb 3, 2026 | 7.72 | 8.18 | 7.66 | 8.17 | 8.17 | 5.83% | 46,129,580 |
| Feb 2, 2026 | 7.33 | 7.86 | 7.26 | 7.72 | 7.72 | 5.03% | 41,067,945 |
| Jan 30, 2026 | 7.20 | 7.36 | 7.16 | 7.35 | 7.35 | 1.66% | 12,246,220 |
| Jan 29, 2026 | 7.39 | 7.39 | 7.19 | 7.23 | 7.23 | -0.82% | 10,453,900 |
| Jan 28, 2026 | 7.30 | 7.38 | 7.24 | 7.29 | 7.29 | -0.41% | 7,459,800 |
| Jan 27, 2026 | 7.40 | 7.40 | 7.21 | 7.32 | 7.32 | -1.21% | 10,820,700 |
| Jan 26, 2026 | 7.35 | 7.49 | 7.28 | 7.41 | 7.41 | 1.37% | 14,944,940 |
| 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 |