Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 6.71
+0.21 (3.23%)
Apr 8, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.63 | 6.71 | 6.59 | 6.71 | 6.71 | 3.23% | 15,407,081 |
| Apr 7, 2026 | 6.44 | 6.53 | 6.44 | 6.50 | 6.50 | 1.09% | 6,822,701 |
| Apr 3, 2026 | 6.55 | 6.59 | 6.40 | 6.43 | 6.43 | -1.68% | 10,583,490 |
| Apr 2, 2026 | 6.70 | 6.71 | 6.48 | 6.54 | 6.54 | -2.97% | 15,997,939 |
| Apr 1, 2026 | 6.65 | 6.80 | 6.58 | 6.74 | 6.74 | 2.74% | 22,274,462 |
| Mar 31, 2026 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 13,809,280 |
| Mar 30, 2026 | 6.48 | 6.66 | 6.42 | 6.59 | 6.59 | 0.15% | 15,525,730 |
| Mar 27, 2026 | 6.40 | 6.61 | 6.38 | 6.58 | 6.58 | 1.39% | 14,358,578 |
| Mar 26, 2026 | 6.59 | 6.60 | 6.44 | 6.49 | 6.49 | -1.82% | 14,459,860 |
| Mar 25, 2026 | 6.60 | 6.62 | 6.57 | 6.61 | 6.61 | 0.92% | 15,860,383 |
| Mar 24, 2026 | 6.50 | 6.56 | 6.42 | 6.55 | 6.55 | 2.18% | 16,607,200 |
| Mar 23, 2026 | 6.55 | 6.64 | 6.35 | 6.41 | 6.41 | -3.90% | 25,810,470 |
| Mar 20, 2026 | 6.98 | 7.02 | 6.66 | 6.67 | 6.67 | -4.17% | 25,660,410 |
| Mar 19, 2026 | 7.16 | 7.16 | 6.93 | 6.96 | 6.96 | -3.73% | 24,616,300 |
| Mar 18, 2026 | 7.21 | 7.26 | 7.12 | 7.23 | 7.23 | 0.42% | 17,860,490 |
| Mar 17, 2026 | 7.39 | 7.39 | 7.19 | 7.20 | 7.20 | -1.91% | 20,838,800 |
| Mar 16, 2026 | 7.46 | 7.47 | 7.26 | 7.34 | 7.34 | -2.26% | 29,277,420 |
| Mar 13, 2026 | 7.57 | 7.72 | 7.51 | 7.51 | 7.51 | -1.96% | 27,440,470 |
| Mar 12, 2026 | 7.63 | 7.80 | 7.55 | 7.66 | 7.66 | -0.78% | 35,462,190 |
| Mar 11, 2026 | 7.83 | 8.06 | 7.71 | 7.72 | 7.72 | 1.71% | 65,345,880 |
| Mar 10, 2026 | 7.51 | 7.61 | 7.47 | 7.59 | 7.59 | 2.02% | 20,178,918 |
| Mar 9, 2026 | 7.53 | 7.53 | 7.30 | 7.44 | 7.44 | -2.11% | 27,140,140 |
| Mar 6, 2026 | 7.40 | 7.61 | 7.37 | 7.60 | 7.60 | 2.29% | 22,805,330 |
| Mar 5, 2026 | 7.39 | 7.51 | 7.39 | 7.43 | 7.43 | 1.78% | 20,631,510 |
| Mar 4, 2026 | 7.20 | 7.42 | 7.16 | 7.30 | 7.30 | 0.27% | 22,452,400 |
| Mar 3, 2026 | 7.79 | 7.82 | 7.27 | 7.28 | 7.28 | -6.91% | 47,095,560 |
| Mar 2, 2026 | 7.72 | 7.89 | 7.68 | 7.82 | 7.82 | 0.39% | 34,981,150 |
| Feb 27, 2026 | 7.67 | 7.79 | 7.64 | 7.79 | 7.79 | 1.04% | 24,215,310 |
| Feb 26, 2026 | 7.71 | 7.79 | 7.66 | 7.71 | 7.71 | 0.26% | 22,403,700 |
| Feb 25, 2026 | 7.53 | 7.71 | 7.48 | 7.69 | 7.69 | 2.12% | 32,144,520 |
| Feb 24, 2026 | 7.47 | 7.59 | 7.45 | 7.53 | 7.53 | 2.31% | 22,371,740 |
| Feb 13, 2026 | 7.42 | 7.49 | 7.35 | 7.36 | 7.36 | -1.08% | 15,202,400 |
| Feb 12, 2026 | 7.37 | 7.56 | 7.37 | 7.44 | 7.44 | 0.68% | 21,931,380 |
| Feb 11, 2026 | 7.46 | 7.48 | 7.38 | 7.39 | 7.39 | -0.94% | 14,677,590 |
| Feb 10, 2026 | 7.52 | 7.54 | 7.46 | 7.46 | 7.46 | -0.67% | 13,867,340 |
| Feb 9, 2026 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | 1.08% | 15,271,800 |
| Feb 6, 2026 | 7.34 | 7.57 | 7.26 | 7.43 | 7.43 | 1.09% | 22,904,900 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.32 | 7.35 | 7.35 | -2.91% | 22,412,380 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.42 | 7.57 | 7.57 | 1.75% | 23,488,900 |
| Feb 3, 2026 | 7.39 | 7.45 | 7.34 | 7.44 | 7.44 | 1.92% | 16,722,544 |
| Feb 2, 2026 | 7.50 | 7.57 | 7.30 | 7.30 | 7.30 | -3.69% | 29,478,077 |
| Jan 30, 2026 | 7.77 | 7.82 | 7.52 | 7.58 | 7.58 | -2.82% | 41,402,250 |
| Jan 29, 2026 | 8.00 | 8.03 | 7.78 | 7.80 | 7.80 | -2.74% | 38,151,568 |
| Jan 28, 2026 | 8.15 | 8.23 | 8.00 | 8.02 | 8.02 | -2.08% | 45,126,400 |
| Jan 27, 2026 | 8.19 | 8.25 | 7.98 | 8.19 | 8.19 | -0.12% | 64,608,752 |
| Jan 26, 2026 | 7.87 | 8.62 | 7.87 | 8.20 | 8.20 | 4.59% | 114,184,766 |
| Jan 23, 2026 | 7.77 | 7.84 | 7.70 | 7.84 | 7.84 | 1.16% | 37,131,688 |
| Jan 22, 2026 | 7.71 | 7.79 | 7.67 | 7.75 | 7.75 | 0.39% | 27,887,280 |
| Jan 21, 2026 | 7.60 | 7.76 | 7.52 | 7.72 | 7.72 | 1.05% | 29,089,230 |
| Jan 20, 2026 | 7.69 | 7.78 | 7.58 | 7.64 | 7.64 | -0.52% | 22,070,890 |