Sinoma Energy Conservation Ltd. (SHA:603126)
China · Delayed Price · Currency is CNY 5.54
-0.22 (-3.82%)
Jul 24, 2026, 3:00 PM CST
SHA:603126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.72 | 5.73 | 5.54 | 5.54 | 5.54 | -3.82% | 6,655,500 |
| Jul 23, 2026 | 5.48 | 5.78 | 5.47 | 5.76 | 5.76 | 5.30% | 11,768,210 |
| Jul 22, 2026 | 5.60 | 5.63 | 5.45 | 5.47 | 5.47 | -2.50% | 8,558,500 |
| Jul 21, 2026 | 5.69 | 5.71 | 5.43 | 5.61 | 5.61 | -1.23% | 11,831,369 |
| Jul 20, 2026 | 5.75 | 5.92 | 5.62 | 5.68 | 5.68 | -1.90% | 11,221,300 |
| Jul 17, 2026 | 5.96 | 6.02 | 5.75 | 5.79 | 5.79 | -2.85% | 9,107,199 |
| Jul 16, 2026 | 5.96 | 6.03 | 5.84 | 5.96 | 5.96 | -1.16% | 7,451,801 |
| Jul 15, 2026 | 5.93 | 6.05 | 5.88 | 6.03 | 6.03 | 1.52% | 9,105,701 |
| Jul 14, 2026 | 5.79 | 5.95 | 5.74 | 5.94 | 5.94 | 2.59% | 7,437,300 |
| Jul 13, 2026 | 5.92 | 5.99 | 5.77 | 5.79 | 5.79 | -3.34% | 7,578,808 |
| Jul 10, 2026 | 5.93 | 6.10 | 5.86 | 5.99 | 5.99 | 1.18% | 8,271,623 |
| Jul 9, 2026 | 5.94 | 5.98 | 5.75 | 5.92 | 5.92 | -0.34% | 6,675,341 |
| Jul 8, 2026 | 6.00 | 6.05 | 5.92 | 5.94 | 5.94 | -1.49% | 6,826,521 |
| Jul 7, 2026 | 6.23 | 6.23 | 6.02 | 6.03 | 6.03 | -2.58% | 7,615,907 |
| Jul 6, 2026 | 6.30 | 6.35 | 6.17 | 6.19 | 6.19 | -1.59% | 7,528,483 |
| Jul 3, 2026 | 6.18 | 6.40 | 6.18 | 6.29 | 6.29 | 1.78% | 9,212,694 |
| Jul 2, 2026 | 6.20 | 6.41 | 6.17 | 6.18 | 6.18 | -1.28% | 10,573,240 |
| Jul 1, 2026 | 6.35 | 6.39 | 6.22 | 6.26 | 6.26 | -0.63% | 12,907,994 |
| Jun 30, 2026 | 6.50 | 6.51 | 6.28 | 6.30 | 6.30 | -3.37% | 10,986,437 |
| Jun 29, 2026 | 6.65 | 6.67 | 6.37 | 6.52 | 6.52 | -2.25% | 10,041,800 |
| Jun 26, 2026 | 6.79 | 6.91 | 6.66 | 6.67 | 6.67 | -2.77% | 7,254,662 |
| Jun 25, 2026 | 7.02 | 7.05 | 6.80 | 6.86 | 6.86 | -2.28% | 8,012,800 |
| Jun 24, 2026 | 7.31 | 7.38 | 6.96 | 7.02 | 7.02 | -4.49% | 9,755,800 |
| Jun 23, 2026 | 7.15 | 7.56 | 7.15 | 7.35 | 7.35 | 1.38% | 9,277,800 |
| Jun 22, 2026 | 7.12 | 7.28 | 6.90 | 7.25 | 7.25 | 1.68% | 12,447,150 |
| Jun 18, 2026 | 7.27 | 7.33 | 7.07 | 7.13 | 7.13 | -2.86% | 10,253,110 |
| Jun 17, 2026 | 7.60 | 7.65 | 7.30 | 7.34 | 7.34 | -3.55% | 9,889,997 |
| Jun 16, 2026 | 7.70 | 7.77 | 7.59 | 7.62 | 7.61 | 0.26% | 10,681,730 |
| Jun 15, 2026 | 7.53 | 7.68 | 7.49 | 7.60 | 7.59 | 0.66% | 10,346,900 |
| Jun 12, 2026 | 7.53 | 7.64 | 7.32 | 7.55 | 7.54 | 1.34% | 11,871,700 |
| Jun 11, 2026 | 7.38 | 7.59 | 7.30 | 7.45 | 7.44 | - | 7,541,200 |
| Jun 10, 2026 | 7.46 | 7.48 | 7.23 | 7.45 | 7.44 | -0.40% | 8,390,912 |
| Jun 9, 2026 | 7.46 | 7.54 | 7.32 | 7.48 | 7.47 | 0.40% | 7,941,600 |
| Jun 8, 2026 | 7.50 | 7.71 | 7.29 | 7.45 | 7.44 | -2.99% | 10,281,701 |
| Jun 5, 2026 | 7.92 | 8.13 | 7.66 | 7.68 | 7.67 | -3.03% | 15,213,020 |
| Jun 4, 2026 | 7.77 | 7.95 | 7.57 | 7.92 | 7.91 | 1.80% | 14,112,570 |
| Jun 3, 2026 | 7.58 | 7.83 | 7.47 | 7.78 | 7.77 | 2.50% | 12,496,090 |
| Jun 2, 2026 | 7.77 | 7.82 | 7.47 | 7.59 | 7.58 | -2.57% | 8,906,903 |
| Jun 1, 2026 | 7.72 | 7.87 | 7.61 | 7.79 | 7.78 | 1.17% | 8,423,400 |
| May 29, 2026 | 7.86 | 7.93 | 7.65 | 7.70 | 7.69 | -2.04% | 9,198,700 |
| May 28, 2026 | 7.80 | 7.93 | 7.72 | 7.86 | 7.85 | 0.51% | 11,116,560 |
| May 27, 2026 | 7.80 | 7.96 | 7.72 | 7.82 | 7.81 | -0.51% | 12,657,100 |
| May 26, 2026 | 8.16 | 8.21 | 7.72 | 7.86 | 7.85 | -4.50% | 15,105,890 |
| May 25, 2026 | 8.18 | 8.40 | 8.07 | 8.23 | 8.22 | 0.49% | 14,084,490 |
| May 22, 2026 | 8.01 | 8.29 | 7.98 | 8.19 | 8.18 | 2.25% | 16,959,200 |
| May 21, 2026 | 8.43 | 8.52 | 8.00 | 8.01 | 8.00 | -4.53% | 20,012,090 |
| May 20, 2026 | 8.28 | 8.63 | 8.14 | 8.39 | 8.38 | -0.59% | 26,400,460 |
| May 19, 2026 | 8.38 | 8.48 | 8.25 | 8.44 | 8.43 | 0.48% | 23,134,310 |
| May 18, 2026 | 8.28 | 8.48 | 8.28 | 8.40 | 8.39 | -1.18% | 27,139,140 |
| May 15, 2026 | 8.94 | 9.03 | 8.35 | 8.50 | 8.49 | -4.71% | 47,511,590 |