Sinoma Energy Conservation Ltd. (SHA:603126)
China · Delayed Price · Currency is CNY 6.31
-0.04 (-0.63%)
Sep 24, 2026, 11:29 AM CST
SHA:603126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.36 | 6.45 | 6.31 | 6.35 | - | -0.63% | 5,419,037 |
| Sep 22, 2026 | 6.37 | 6.47 | 6.29 | 6.39 | 6.39 | 0.31% | 8,130,900 |
| Sep 21, 2026 | 6.23 | 6.37 | 6.22 | 6.37 | 6.37 | 2.08% | 6,210,690 |
| Sep 18, 2026 | 6.25 | 6.30 | 6.21 | 6.24 | 6.24 | 0.32% | 5,184,304 |
| Sep 17, 2026 | 6.20 | 6.25 | 6.09 | 6.22 | 6.22 | -0.16% | 4,648,126 |
| Sep 16, 2026 | 6.19 | 6.27 | 6.16 | 6.23 | 6.23 | 0.32% | 5,101,475 |
| Sep 15, 2026 | 6.32 | 6.35 | 6.17 | 6.21 | 6.21 | -1.90% | 5,823,000 |
| Sep 14, 2026 | 6.26 | 6.41 | 6.22 | 6.33 | 6.33 | 0.96% | 5,891,700 |
| Sep 11, 2026 | 6.36 | 6.37 | 6.19 | 6.27 | 6.27 | -1.42% | 6,223,500 |
| Sep 10, 2026 | 6.40 | 6.44 | 6.35 | 6.36 | 6.36 | -1.55% | 4,775,302 |
| Sep 9, 2026 | 6.41 | 6.55 | 6.39 | 6.46 | 6.46 | 0.31% | 6,136,113 |
| Sep 8, 2026 | 6.33 | 6.45 | 6.31 | 6.44 | 6.44 | 2.22% | 6,284,508 |
| Sep 7, 2026 | 6.32 | 6.35 | 6.26 | 6.30 | 6.30 | -0.79% | 5,228,600 |
| Sep 4, 2026 | 6.34 | 6.43 | 6.30 | 6.35 | 6.35 | 0.95% | 5,952,319 |
| Sep 3, 2026 | 6.42 | 6.48 | 6.29 | 6.29 | 6.29 | -2.33% | 12,807,005 |
| Sep 2, 2026 | 6.33 | 6.60 | 6.31 | 6.44 | 6.44 | 1.90% | 16,979,600 |
| Sep 1, 2026 | 6.23 | 6.35 | 6.22 | 6.32 | 6.32 | 1.12% | 6,914,002 |
| Aug 31, 2026 | 6.30 | 6.37 | 6.15 | 6.25 | 6.25 | -2.04% | 10,003,400 |
| Aug 28, 2026 | 6.22 | 6.43 | 6.17 | 6.38 | 6.38 | 2.57% | 11,361,700 |
| Aug 27, 2026 | 6.14 | 6.24 | 6.12 | 6.22 | 6.22 | 1.30% | 8,030,702 |
| Aug 26, 2026 | 6.11 | 6.17 | 6.09 | 6.14 | 6.14 | 0.49% | 5,800,503 |
| Aug 25, 2026 | 5.95 | 6.11 | 5.94 | 6.11 | 6.11 | 2.35% | 7,047,301 |
| Aug 24, 2026 | 6.00 | 6.04 | 5.92 | 5.97 | 5.97 | -0.33% | 4,624,509 |
| Aug 21, 2026 | 5.95 | 6.02 | 5.85 | 5.99 | 5.99 | 0.17% | 4,913,529 |
| Aug 20, 2026 | 5.91 | 6.02 | 5.90 | 5.98 | 5.98 | 1.36% | 5,217,300 |
| Aug 19, 2026 | 6.06 | 6.10 | 5.88 | 5.90 | 5.90 | -2.64% | 6,614,195 |
| Aug 18, 2026 | 6.07 | 6.11 | 6.01 | 6.06 | 6.06 | -0.49% | 5,611,700 |
| Aug 17, 2026 | 5.98 | 6.10 | 5.94 | 6.09 | 6.09 | 1.84% | 6,892,000 |
| Aug 14, 2026 | 6.00 | 6.02 | 5.91 | 5.98 | 5.98 | -0.17% | 4,880,501 |
| Aug 13, 2026 | 6.13 | 6.13 | 5.99 | 5.99 | 5.99 | -2.12% | 7,087,402 |
| Aug 12, 2026 | 6.04 | 6.12 | 6.01 | 6.12 | 6.12 | 1.32% | 5,587,132 |
| Aug 11, 2026 | 6.07 | 6.11 | 6.00 | 6.04 | 6.04 | -0.98% | 4,676,629 |
| Aug 10, 2026 | 5.94 | 6.11 | 5.94 | 6.10 | 6.10 | 2.35% | 7,438,901 |
| Aug 7, 2026 | 5.99 | 6.02 | 5.91 | 5.96 | 5.96 | -1.16% | 5,871,600 |
| Aug 6, 2026 | 5.98 | 6.03 | 5.93 | 6.03 | 6.03 | 0.17% | 7,121,000 |
| Aug 5, 2026 | 6.08 | 6.10 | 5.97 | 6.02 | 6.02 | -0.99% | 10,090,607 |
| Aug 4, 2026 | 6.09 | 6.14 | 6.04 | 6.08 | 6.08 | -0.16% | 7,614,100 |
| Aug 3, 2026 | 5.95 | 6.09 | 5.93 | 6.09 | 6.09 | 2.70% | 7,525,500 |
| Jul 31, 2026 | 5.83 | 5.94 | 5.83 | 5.93 | 5.93 | 1.72% | 7,744,500 |
| Jul 30, 2026 | 5.92 | 6.07 | 5.80 | 5.83 | 5.83 | -0.51% | 9,897,158 |
| Jul 29, 2026 | 5.79 | 5.91 | 5.70 | 5.86 | 5.86 | 1.56% | 8,850,290 |
| Jul 28, 2026 | 5.66 | 5.79 | 5.62 | 5.77 | 5.77 | 1.58% | 7,384,500 |
| Jul 27, 2026 | 5.51 | 5.73 | 5.50 | 5.68 | 5.68 | 2.53% | 6,499,400 |
| 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 |