Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 7.86
+0.10 (1.29%)
Nov 3, 2025, 2:45 PM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.87 | 7.90 | 7.72 | 7.76 | 7.76 | -1.65% | 54,871,649 |
| Oct 30, 2025 | 7.70 | 8.05 | 7.56 | 7.89 | 7.89 | 0.38% | 111,729,387 |
| Oct 29, 2025 | 7.68 | 7.89 | 7.64 | 7.86 | 7.86 | 2.08% | 65,025,192 |
| Oct 28, 2025 | 7.78 | 7.79 | 7.66 | 7.70 | 7.70 | -1.28% | 39,424,953 |
| Oct 27, 2025 | 7.76 | 7.87 | 7.68 | 7.80 | 7.80 | 0.91% | 61,537,807 |
| Oct 24, 2025 | 7.80 | 7.91 | 7.67 | 7.73 | 7.73 | -0.77% | 66,349,381 |
| Oct 23, 2025 | 7.66 | 8.01 | 7.65 | 7.79 | 7.79 | -0.51% | 130,788,005 |
| Oct 22, 2025 | 7.11 | 7.83 | 7.07 | 7.83 | 7.83 | 9.97% | 95,276,082 |
| Oct 21, 2025 | 7.09 | 7.16 | 7.03 | 7.12 | 7.12 | 1.28% | 18,106,775 |
| Oct 20, 2025 | 7.09 | 7.17 | 6.99 | 7.03 | 7.03 | -0.28% | 21,465,061 |
| Oct 17, 2025 | 7.34 | 7.35 | 7.03 | 7.05 | 7.05 | -3.95% | 28,459,778 |
| Oct 16, 2025 | 7.40 | 7.60 | 7.31 | 7.34 | 7.34 | -0.68% | 25,987,048 |
| Oct 15, 2025 | 7.43 | 7.47 | 7.29 | 7.39 | 7.39 | -1.07% | 26,712,437 |
| Oct 14, 2025 | 7.62 | 7.65 | 7.43 | 7.47 | 7.47 | -1.71% | 32,130,209 |
| Oct 13, 2025 | 7.25 | 7.65 | 7.24 | 7.60 | 7.60 | 1.74% | 46,480,387 |
| Oct 10, 2025 | 7.55 | 7.58 | 7.42 | 7.47 | 7.47 | -1.84% | 29,029,015 |
| Oct 9, 2025 | 7.41 | 7.72 | 7.36 | 7.61 | 7.61 | 5.40% | 64,452,704 |
| Sep 30, 2025 | 7.19 | 7.50 | 7.19 | 7.22 | 7.22 | 2.56% | 35,834,500 |
| Sep 29, 2025 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | 0.72% | 13,300,936 |
| Sep 26, 2025 | 7.08 | 7.11 | 6.99 | 6.99 | 6.99 | -1.69% | 13,181,549 |
| Sep 25, 2025 | 7.20 | 7.21 | 7.11 | 7.11 | 7.11 | -1.25% | 12,443,322 |
| Sep 24, 2025 | 7.02 | 7.22 | 7.01 | 7.20 | 7.20 | 1.98% | 16,879,912 |
| Sep 23, 2025 | 7.14 | 7.17 | 6.91 | 7.06 | 7.06 | -1.12% | 19,812,265 |
| Sep 22, 2025 | 7.17 | 7.18 | 7.07 | 7.14 | 7.14 | -0.56% | 14,741,600 |
| Sep 19, 2025 | 7.27 | 7.27 | 7.12 | 7.18 | 7.18 | -0.97% | 20,447,386 |
| Sep 18, 2025 | 7.40 | 7.44 | 7.19 | 7.25 | 7.25 | -2.16% | 27,124,301 |
| Sep 17, 2025 | 7.38 | 7.46 | 7.33 | 7.41 | 7.41 | 0.41% | 24,755,852 |
| Sep 16, 2025 | 7.27 | 7.38 | 7.24 | 7.38 | 7.38 | 1.51% | 28,802,240 |
| Sep 15, 2025 | 7.20 | 7.35 | 7.19 | 7.27 | 7.27 | 1.25% | 23,623,382 |
| Sep 12, 2025 | 7.27 | 7.30 | 7.16 | 7.18 | 7.18 | -1.10% | 20,070,666 |
| Sep 11, 2025 | 7.19 | 7.26 | 7.10 | 7.26 | 7.26 | 0.83% | 20,292,700 |
| Sep 10, 2025 | 7.22 | 7.30 | 7.17 | 7.20 | 7.20 | -1.10% | 19,244,448 |
| Sep 9, 2025 | 7.30 | 7.33 | 7.19 | 7.28 | 7.28 | -0.82% | 27,034,697 |
| Sep 8, 2025 | 7.23 | 7.38 | 7.20 | 7.34 | 7.34 | 1.10% | 36,765,633 |
| 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 |