Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 5.04
-0.04 (-0.79%)
Aug 24, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.11 | 5.12 | 4.97 | 5.04 | 5.04 | -0.79% | 15,694,217 |
| Aug 21, 2026 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | 0.99% | 17,421,520 |
| Aug 20, 2026 | 5.06 | 5.10 | 5.00 | 5.03 | 5.03 | 0.40% | 20,722,900 |
| Aug 19, 2026 | 5.31 | 5.33 | 5.01 | 5.01 | 5.01 | -7.05% | 44,284,450 |
| Aug 18, 2026 | 5.43 | 5.56 | 5.33 | 5.39 | 5.39 | -0.74% | 49,799,213 |
| Aug 17, 2026 | 5.45 | 5.66 | 5.40 | 5.43 | 5.43 | 1.31% | 45,404,282 |
| Aug 14, 2026 | 5.55 | 5.56 | 5.30 | 5.36 | 5.36 | -2.19% | 47,577,354 |
| Aug 13, 2026 | 5.71 | 5.75 | 5.46 | 5.48 | 5.48 | -4.86% | 78,039,543 |
| Aug 12, 2026 | 5.26 | 5.76 | 5.21 | 5.76 | 5.76 | 9.92% | 38,960,027 |
| Aug 11, 2026 | 5.20 | 5.46 | 5.16 | 5.24 | 5.24 | 3.56% | 64,519,920 |
| Aug 10, 2026 | 4.88 | 5.11 | 4.84 | 5.06 | 5.06 | 3.69% | 24,815,500 |
| Aug 7, 2026 | 4.86 | 4.89 | 4.80 | 4.88 | 4.88 | - | 11,130,500 |
| Aug 6, 2026 | 4.88 | 4.94 | 4.79 | 4.88 | 4.88 | -0.81% | 15,052,402 |
| Aug 5, 2026 | 4.91 | 4.98 | 4.87 | 4.92 | 4.92 | 0.20% | 14,732,190 |
| Aug 4, 2026 | 5.02 | 5.02 | 4.86 | 4.91 | 4.91 | -1.80% | 21,641,788 |
| Aug 3, 2026 | 4.94 | 5.01 | 4.94 | 5.00 | 5.00 | 1.42% | 13,719,615 |
| Jul 31, 2026 | 4.87 | 4.98 | 4.84 | 4.93 | 4.93 | 2.07% | 17,008,287 |
| Jul 30, 2026 | 4.83 | 4.96 | 4.82 | 4.83 | 4.83 | -0.62% | 16,116,300 |
| 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% | 15,049,000 |
| 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% | 21,534,798 |
| Jul 17, 2026 | 4.64 | 4.74 | 4.51 | 4.53 | 4.53 | -3.00% | 18,599,053 |
| Jul 16, 2026 | 4.59 | 4.71 | 4.55 | 4.67 | 4.67 | 1.52% | 16,174,999 |
| 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% | 18,306,988 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.36 | 4.37 | 4.37 | -5.00% | 20,620,000 |
| 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% | 17,822,889 |
| 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% | 25,027,276 |
| Jun 18, 2026 | 5.08 | 5.14 | 4.95 | 5.11 | 5.11 | 0.59% | 19,736,460 |
| Jun 17, 2026 | 5.34 | 5.34 | 5.07 | 5.08 | 5.08 | -5.05% | 31,080,610 |
| 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% | 22,172,410 |