Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 4.930
+0.100 (2.07%)
Jul 31, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.87 | 4.98 | 4.84 | 4.93 | 4.93 | 2.07% | 17,009,987 |
| Jul 30, 2026 | 4.83 | 4.96 | 4.82 | 4.83 | 4.83 | -0.62% | 16,119,700 |
| Jul 29, 2026 | 4.80 | 4.87 | 4.78 | 4.86 | 4.86 | 1.46% | 12,718,200 |
| Jul 28, 2026 | 4.69 | 4.83 | 4.67 | 4.79 | 4.79 | 1.48% | 13,764,300 |
| Jul 27, 2026 | 4.61 | 4.74 | 4.55 | 4.72 | 4.72 | 2.61% | 12,969,700 |
| Jul 24, 2026 | 4.68 | 4.76 | 4.60 | 4.60 | 4.60 | -2.95% | 14,245,400 |
| Jul 23, 2026 | 4.61 | 4.74 | 4.59 | 4.74 | 4.74 | 2.82% | 15,050,100 |
| Jul 22, 2026 | 4.62 | 4.67 | 4.58 | 4.61 | 4.61 | -1.28% | 16,456,207 |
| Jul 21, 2026 | 4.59 | 4.72 | 4.58 | 4.67 | 4.67 | 1.74% | 25,617,680 |
| Jul 20, 2026 | 4.55 | 4.70 | 4.49 | 4.59 | 4.59 | 1.32% | 21,537,598 |
| Jul 17, 2026 | 4.64 | 4.74 | 4.51 | 4.53 | 4.53 | -3.00% | 18,599,050 |
| Jul 16, 2026 | 4.59 | 4.71 | 4.55 | 4.67 | 4.67 | 1.52% | 16,176,499 |
| Jul 15, 2026 | 4.48 | 4.65 | 4.45 | 4.60 | 4.60 | 2.45% | 19,187,190 |
| Jul 14, 2026 | 4.34 | 4.49 | 4.32 | 4.49 | 4.49 | 2.75% | 18,306,980 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.36 | 4.37 | 4.37 | -5.00% | 20,623,100 |
| Jul 10, 2026 | 4.51 | 4.71 | 4.48 | 4.60 | 4.60 | 1.32% | 18,369,276 |
| Jul 9, 2026 | 4.53 | 4.57 | 4.42 | 4.54 | 4.54 | 0.22% | 13,163,600 |
| Jul 8, 2026 | 4.65 | 4.65 | 4.50 | 4.53 | 4.53 | -2.58% | 17,822,880 |
| Jul 7, 2026 | 4.87 | 4.87 | 4.64 | 4.65 | 4.65 | -3.93% | 17,295,000 |
| Jul 6, 2026 | 5.02 | 5.03 | 4.81 | 4.84 | 4.84 | -3.97% | 21,310,899 |
| Jul 3, 2026 | 4.98 | 5.10 | 4.96 | 5.04 | 5.04 | 1.20% | 22,155,400 |
| Jul 2, 2026 | 4.74 | 5.19 | 4.73 | 4.98 | 4.98 | 4.40% | 38,173,433 |
| Jul 1, 2026 | 4.64 | 4.85 | 4.63 | 4.77 | 4.77 | 2.80% | 21,416,714 |
| Jun 30, 2026 | 4.58 | 4.68 | 4.54 | 4.64 | 4.64 | 1.31% | 20,945,012 |
| Jun 29, 2026 | 4.52 | 4.61 | 4.38 | 4.58 | 4.58 | 0.44% | 25,253,933 |
| Jun 26, 2026 | 4.72 | 4.74 | 4.56 | 4.56 | 4.56 | -4.00% | 23,152,388 |
| Jun 25, 2026 | 4.81 | 4.85 | 4.72 | 4.75 | 4.75 | -1.86% | 18,191,435 |
| Jun 24, 2026 | 5.02 | 5.05 | 4.81 | 4.84 | 4.84 | -4.35% | 24,909,096 |
| Jun 23, 2026 | 4.96 | 5.37 | 4.92 | 5.06 | 5.06 | 1.40% | 31,863,681 |
| Jun 22, 2026 | 5.09 | 5.09 | 4.81 | 4.99 | 4.99 | -2.35% | 25,027,270 |
| Jun 18, 2026 | 5.08 | 5.14 | 4.95 | 5.11 | 5.11 | 0.59% | 19,736,463 |
| Jun 17, 2026 | 5.34 | 5.34 | 5.07 | 5.08 | 5.08 | -5.05% | 31,080,616 |
| Jun 16, 2026 | 5.25 | 5.39 | 5.23 | 5.35 | 5.35 | 1.71% | 20,349,300 |
| Jun 15, 2026 | 5.20 | 5.29 | 5.19 | 5.26 | 5.26 | 1.35% | 22,172,418 |
| Jun 12, 2026 | 5.20 | 5.30 | 5.16 | 5.19 | 5.19 | 0.97% | 23,738,320 |
| Jun 11, 2026 | 5.16 | 5.18 | 5.04 | 5.14 | 5.14 | -1.34% | 21,339,500 |
| Jun 10, 2026 | 5.28 | 5.40 | 5.10 | 5.21 | 5.21 | -1.70% | 30,001,800 |
| Jun 9, 2026 | 5.32 | 5.40 | 5.22 | 5.30 | 5.30 | -0.19% | 22,959,800 |
| Jun 8, 2026 | 5.19 | 5.48 | 5.16 | 5.31 | 5.31 | 0.76% | 39,497,090 |
| Jun 5, 2026 | 5.20 | 5.38 | 5.17 | 5.27 | 5.27 | 0.57% | 23,832,760 |
| Jun 4, 2026 | 5.26 | 5.35 | 5.17 | 5.24 | 5.24 | -0.57% | 16,769,290 |
| Jun 3, 2026 | 5.28 | 5.34 | 5.21 | 5.27 | 5.27 | -0.57% | 17,966,760 |
| Jun 2, 2026 | 5.35 | 5.38 | 5.22 | 5.30 | 5.30 | -0.75% | 16,809,800 |
| Jun 1, 2026 | 5.27 | 5.47 | 5.18 | 5.34 | 5.34 | 1.52% | 22,636,090 |
| May 29, 2026 | 5.42 | 5.42 | 5.25 | 5.26 | 5.26 | -2.41% | 21,141,550 |
| May 28, 2026 | 5.42 | 5.48 | 5.27 | 5.39 | 5.39 | -0.92% | 25,300,870 |
| May 27, 2026 | 5.60 | 5.63 | 5.43 | 5.44 | 5.44 | -3.20% | 26,041,470 |
| May 26, 2026 | 5.70 | 5.74 | 5.55 | 5.62 | 5.62 | -1.75% | 21,511,200 |
| May 25, 2026 | 5.79 | 5.84 | 5.65 | 5.72 | 5.72 | -1.38% | 20,237,680 |
| May 22, 2026 | 5.77 | 5.82 | 5.63 | 5.80 | 5.80 | 0.87% | 21,373,460 |