Sinoma Energy Conservation Ltd. (SHA:603126)
China · Delayed Price · Currency is CNY 8.40
-0.10 (-1.18%)
May 18, 2026, 3:00 PM CST
SHA:603126 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.28 | 8.48 | 8.28 | 8.38 | - | -1.41% | 16,072,200 |
| May 15, 2026 | 8.94 | 9.03 | 8.35 | 8.50 | 8.50 | -4.71% | 47,511,590 |
| May 14, 2026 | 9.89 | 9.89 | 8.92 | 8.92 | 8.92 | -9.99% | 73,319,290 |
| May 13, 2026 | 9.91 | 9.91 | 9.81 | 9.91 | 9.91 | 9.99% | 18,923,740 |
| May 12, 2026 | 8.45 | 9.23 | 8.37 | 9.01 | 9.01 | 6.75% | 43,502,410 |
| May 11, 2026 | 8.48 | 8.57 | 8.36 | 8.44 | 8.44 | -0.47% | 11,576,590 |
| May 8, 2026 | 8.50 | 8.53 | 8.39 | 8.48 | 8.48 | -1.40% | 12,874,000 |
| May 7, 2026 | 8.54 | 8.65 | 8.43 | 8.60 | 8.60 | 0.82% | 18,352,400 |
| May 6, 2026 | 8.22 | 8.75 | 8.22 | 8.53 | 8.53 | 4.28% | 22,563,900 |
| Apr 30, 2026 | 8.16 | 8.26 | 8.01 | 8.18 | 8.18 | -0.49% | 9,183,300 |
| Apr 29, 2026 | 8.15 | 8.46 | 8.08 | 8.22 | 8.22 | 2.24% | 14,370,640 |
| Apr 28, 2026 | 8.03 | 8.09 | 7.96 | 8.04 | 8.04 | -0.37% | 6,792,641 |
| Apr 27, 2026 | 8.00 | 8.15 | 7.93 | 8.07 | 8.07 | 0.37% | 7,525,000 |
| Apr 24, 2026 | 7.94 | 8.09 | 7.93 | 8.04 | 8.04 | -1.35% | 11,000,580 |
| Apr 23, 2026 | 8.33 | 8.33 | 8.04 | 8.15 | 8.15 | -0.61% | 13,588,270 |
| Apr 22, 2026 | 8.18 | 8.35 | 8.05 | 8.20 | 8.20 | -0.12% | 13,905,340 |
| Apr 21, 2026 | 8.08 | 8.25 | 8.02 | 8.21 | 8.21 | 2.11% | 14,667,900 |
| Apr 20, 2026 | 7.93 | 8.15 | 7.88 | 8.04 | 8.04 | 1.77% | 9,422,185 |
| Apr 17, 2026 | 8.01 | 8.08 | 7.86 | 7.90 | 7.90 | -1.86% | 9,117,900 |
| Apr 16, 2026 | 8.06 | 8.17 | 7.98 | 8.05 | 8.05 | -0.12% | 10,107,700 |
| Apr 15, 2026 | 8.18 | 8.26 | 8.01 | 8.06 | 8.06 | -1.47% | 10,899,700 |
| Apr 14, 2026 | 8.10 | 8.18 | 7.96 | 8.18 | 8.18 | 1.61% | 13,001,710 |
| Apr 13, 2026 | 7.93 | 8.11 | 7.89 | 8.05 | 8.05 | 1.64% | 11,877,000 |
| Apr 10, 2026 | 8.19 | 8.19 | 7.90 | 7.92 | 7.92 | -1.74% | 12,965,090 |
| Apr 9, 2026 | 7.77 | 8.33 | 7.77 | 8.06 | 8.06 | 1.90% | 21,801,200 |
| Apr 8, 2026 | 7.59 | 8.05 | 7.57 | 7.91 | 7.91 | 6.03% | 16,800,710 |
| Apr 7, 2026 | 7.29 | 7.53 | 7.10 | 7.46 | 7.46 | 1.77% | 12,968,100 |
| Apr 3, 2026 | 7.35 | 7.38 | 7.25 | 7.33 | 7.33 | -0.27% | 9,817,221 |
| Apr 2, 2026 | 7.39 | 7.43 | 7.29 | 7.35 | 7.35 | -0.27% | 9,168,700 |
| Apr 1, 2026 | 7.35 | 7.39 | 7.22 | 7.37 | 7.37 | 1.52% | 10,803,820 |
| Mar 31, 2026 | 7.38 | 7.51 | 7.22 | 7.26 | 7.26 | -1.36% | 10,364,870 |
| Mar 30, 2026 | 7.33 | 7.41 | 7.16 | 7.36 | 7.36 | -1.34% | 8,338,113 |
| Mar 27, 2026 | 7.37 | 7.55 | 7.34 | 7.46 | 7.46 | - | 9,137,123 |
| Mar 26, 2026 | 7.62 | 7.74 | 7.41 | 7.46 | 7.46 | -2.23% | 9,469,800 |
| Mar 25, 2026 | 7.41 | 7.71 | 7.37 | 7.63 | 7.63 | 3.11% | 9,105,301 |
| Mar 24, 2026 | 7.07 | 7.40 | 7.04 | 7.40 | 7.40 | 6.63% | 10,856,800 |
| Mar 23, 2026 | 7.25 | 7.28 | 6.92 | 6.94 | 6.94 | -5.96% | 13,342,600 |
| Mar 20, 2026 | 7.51 | 7.66 | 7.32 | 7.38 | 7.38 | -1.47% | 9,128,596 |
| Mar 19, 2026 | 7.55 | 7.66 | 7.47 | 7.49 | 7.49 | -2.22% | 6,980,469 |
| Mar 18, 2026 | 7.58 | 7.71 | 7.55 | 7.66 | 7.66 | 1.06% | 6,593,810 |
| Mar 17, 2026 | 7.63 | 7.77 | 7.55 | 7.58 | 7.58 | -0.39% | 10,528,300 |
| Mar 16, 2026 | 7.96 | 7.99 | 7.55 | 7.61 | 7.61 | -4.40% | 15,479,610 |
| Mar 13, 2026 | 8.06 | 8.11 | 7.93 | 7.96 | 7.96 | -0.75% | 8,597,098 |
| Mar 12, 2026 | 8.09 | 8.12 | 7.96 | 8.02 | 8.02 | -0.87% | 10,349,400 |
| Mar 11, 2026 | 8.10 | 8.13 | 8.01 | 8.09 | 8.09 | - | 10,052,660 |
| Mar 10, 2026 | 8.07 | 8.19 | 8.02 | 8.09 | 8.09 | 0.37% | 10,795,500 |
| Mar 9, 2026 | 7.85 | 8.09 | 7.85 | 8.06 | 8.06 | 1.38% | 14,530,940 |
| Mar 6, 2026 | 7.77 | 7.98 | 7.73 | 7.95 | 7.95 | 1.53% | 10,242,300 |
| Mar 5, 2026 | 7.74 | 8.04 | 7.72 | 7.83 | 7.83 | 2.35% | 13,096,600 |
| Mar 4, 2026 | 7.51 | 7.71 | 7.46 | 7.65 | 7.65 | 1.86% | 10,192,150 |