Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 7.28
+0.02 (0.28%)
Sep 8, 2025, 11:44 AM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.13 | 7.33 | 7.09 | 7.26 | 7.26 | 2.54% | 39,151,103 |
| Sep 4, 2025 | 7.27 | 7.33 | 6.98 | 7.08 | 7.08 | -3.54% | 43,545,100 |
| Sep 3, 2025 | 7.46 | 7.68 | 7.24 | 7.34 | 7.34 | -1.48% | 62,715,593 |
| Sep 2, 2025 | 7.75 | 7.88 | 7.42 | 7.45 | 7.45 | - | 91,293,231 |
| Sep 1, 2025 | 7.21 | 7.58 | 7.10 | 7.45 | 7.45 | 3.33% | 73,167,202 |
| Aug 29, 2025 | 6.90 | 7.36 | 6.85 | 7.21 | 7.21 | 4.49% | 58,749,136 |
| Aug 28, 2025 | 6.91 | 6.98 | 6.70 | 6.90 | 6.90 | -0.14% | 28,667,697 |
| Aug 27, 2025 | 7.00 | 7.19 | 6.90 | 6.91 | 6.91 | -1.29% | 35,126,277 |
| Aug 26, 2025 | 6.88 | 7.06 | 6.88 | 7.00 | 7.00 | 0.86% | 25,708,821 |
| Aug 25, 2025 | 6.91 | 6.99 | 6.88 | 6.94 | 6.94 | 0.87% | 27,003,757 |
| Aug 22, 2025 | 6.86 | 6.91 | 6.84 | 6.88 | 6.88 | 0.29% | 19,072,752 |
| Aug 21, 2025 | 6.87 | 6.90 | 6.83 | 6.86 | 6.86 | - | 20,568,221 |
| Aug 20, 2025 | 6.79 | 6.86 | 6.78 | 6.86 | 6.86 | 0.29% | 15,006,987 |
| Aug 19, 2025 | 6.73 | 6.85 | 6.70 | 6.84 | 6.84 | 1.48% | 25,960,048 |
| Aug 18, 2025 | 6.75 | 6.79 | 6.72 | 6.74 | 6.74 | - | 20,115,302 |
| Aug 15, 2025 | 6.68 | 6.76 | 6.68 | 6.74 | 6.74 | 0.60% | 14,267,611 |
| Aug 14, 2025 | 6.82 | 6.86 | 6.69 | 6.70 | 6.70 | -1.76% | 17,305,466 |
| Aug 13, 2025 | 6.88 | 6.91 | 6.80 | 6.82 | 6.82 | -0.87% | 21,916,300 |
| Aug 12, 2025 | 6.73 | 7.03 | 6.65 | 6.88 | 6.88 | 2.38% | 46,374,745 |
| Aug 11, 2025 | 6.72 | 6.74 | 6.68 | 6.72 | 6.72 | - | 11,691,935 |
| Aug 8, 2025 | 6.69 | 6.74 | 6.69 | 6.72 | 6.72 | - | 11,796,581 |
| Aug 7, 2025 | 6.79 | 6.82 | 6.71 | 6.72 | 6.72 | -1.32% | 13,870,686 |
| Aug 6, 2025 | 6.75 | 6.85 | 6.74 | 6.81 | 6.81 | 2.10% | 26,492,801 |
| Aug 5, 2025 | 6.66 | 6.72 | 6.65 | 6.67 | 6.67 | -0.15% | 12,024,297 |
| Aug 4, 2025 | 6.58 | 6.68 | 6.54 | 6.68 | 6.68 | 2.30% | 16,049,783 |
| Aug 1, 2025 | 6.51 | 6.56 | 6.50 | 6.53 | 6.53 | 0.15% | 8,519,400 |
| Jul 31, 2025 | 6.61 | 6.64 | 6.51 | 6.52 | 6.52 | -1.36% | 13,018,327 |
| Jul 30, 2025 | 6.66 | 6.71 | 6.56 | 6.61 | 6.61 | -0.60% | 13,642,201 |
| Jul 29, 2025 | 6.62 | 6.77 | 6.60 | 6.65 | 6.65 | 0.30% | 18,558,000 |
| Jul 28, 2025 | 6.72 | 6.73 | 6.61 | 6.63 | 6.63 | -1.19% | 14,120,200 |
| Jul 25, 2025 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | -0.59% | 12,278,900 |
| Jul 24, 2025 | 6.70 | 6.76 | 6.67 | 6.75 | 6.75 | 0.75% | 14,057,275 |
| Jul 23, 2025 | 6.74 | 6.79 | 6.68 | 6.70 | 6.70 | -1.03% | 15,564,574 |
| Jul 22, 2025 | 6.75 | 6.79 | 6.71 | 6.77 | 6.77 | - | 11,402,301 |
| Jul 21, 2025 | 6.69 | 6.77 | 6.68 | 6.77 | 6.77 | 1.50% | 13,667,849 |
| Jul 18, 2025 | 6.69 | 6.71 | 6.66 | 6.67 | 6.67 | -0.30% | 9,690,100 |
| Jul 17, 2025 | 6.72 | 6.73 | 6.65 | 6.69 | 6.69 | -0.30% | 11,385,125 |
| Jul 16, 2025 | 6.67 | 6.78 | 6.63 | 6.71 | 6.71 | 0.60% | 15,322,604 |
| Jul 15, 2025 | 6.88 | 6.92 | 6.62 | 6.67 | 6.67 | 1.06% | 24,227,387 |
| Jul 14, 2025 | 6.54 | 6.66 | 6.52 | 6.60 | 6.60 | 0.92% | 14,844,431 |
| Jul 11, 2025 | 6.49 | 6.55 | 6.46 | 6.54 | 6.54 | 0.77% | 12,019,823 |
| Jul 10, 2025 | 6.47 | 6.51 | 6.44 | 6.49 | 6.49 | 0.46% | 8,806,277 |
| Jul 9, 2025 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | - | 8,432,900 |
| Jul 8, 2025 | 6.42 | 6.46 | 6.41 | 6.46 | 6.46 | 0.47% | 6,639,401 |
| Jul 7, 2025 | 6.39 | 6.44 | 6.36 | 6.43 | 6.43 | 0.63% | 4,999,546 |
| Jul 4, 2025 | 6.44 | 6.45 | 6.38 | 6.39 | 6.39 | -0.78% | 7,238,700 |
| Jul 3, 2025 | 6.45 | 6.47 | 6.41 | 6.44 | 6.44 | - | 6,254,400 |
| Jul 2, 2025 | 6.51 | 6.51 | 6.42 | 6.44 | 6.44 | -1.08% | 10,221,200 |
| Jul 1, 2025 | 6.56 | 6.56 | 6.47 | 6.51 | 6.51 | -0.61% | 8,507,100 |
| Jun 30, 2025 | 6.55 | 6.57 | 6.51 | 6.55 | 6.55 | 0.15% | 7,636,304 |