Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 4.600
+0.060 (1.32%)
Jul 10, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.86 | 6.02 | 5.74 | 5.75 | 5.75 | -1.71% | 30,107,680 |
| May 20, 2026 | 5.99 | 6.00 | 5.82 | 5.85 | 5.85 | -2.66% | 21,138,190 |
| May 19, 2026 | 5.84 | 6.03 | 5.82 | 6.01 | 6.01 | 2.56% | 28,037,800 |
| May 18, 2026 | 5.99 | 6.00 | 5.78 | 5.86 | 5.86 | -3.14% | 32,208,820 |
| May 15, 2026 | 5.93 | 6.17 | 5.85 | 6.05 | 6.05 | 2.02% | 37,849,940 |
| May 14, 2026 | 6.15 | 6.15 | 5.91 | 5.93 | 5.93 | -3.58% | 32,468,100 |
| May 13, 2026 | 6.10 | 6.18 | 5.99 | 6.15 | 6.15 | 0.65% | 35,913,520 |
| May 12, 2026 | 6.19 | 6.28 | 6.07 | 6.11 | 6.11 | -1.13% | 32,191,500 |
| May 11, 2026 | 6.37 | 6.37 | 6.14 | 6.18 | 6.18 | -2.98% | 43,516,310 |
| May 8, 2026 | 6.20 | 6.40 | 6.20 | 6.37 | 6.37 | 2.25% | 34,069,960 |
| May 7, 2026 | 6.14 | 6.37 | 6.13 | 6.23 | 6.23 | 1.63% | 49,562,370 |
| May 6, 2026 | 6.20 | 6.25 | 6.11 | 6.13 | 6.13 | -0.49% | 23,323,780 |
| Apr 30, 2026 | 6.15 | 6.39 | 6.13 | 6.16 | 6.16 | -0.16% | 22,010,610 |
| Apr 29, 2026 | 6.04 | 6.26 | 6.03 | 6.17 | 6.17 | -0.80% | 24,846,110 |
| Apr 28, 2026 | 6.18 | 6.33 | 6.15 | 6.22 | 6.22 | -0.32% | 23,886,110 |