Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 5.84
-0.17 (-2.83%)
May 20, 2026, 10:45 AM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6.15 | 6.24 | 6.04 | 6.24 | 6.24 | 0.65% | 28,833,250 |
| Apr 24, 2026 | 6.60 | 6.66 | 6.01 | 6.20 | 6.20 | -7.19% | 78,744,610 |
| Apr 23, 2026 | 6.79 | 6.89 | 6.67 | 6.68 | 6.68 | -2.20% | 15,721,090 |
| Apr 22, 2026 | 6.68 | 6.84 | 6.60 | 6.83 | 6.83 | 2.25% | 23,189,940 |
| Apr 21, 2026 | 6.74 | 6.75 | 6.64 | 6.68 | 6.68 | -1.18% | 11,406,200 |
| Apr 20, 2026 | 6.70 | 6.81 | 6.67 | 6.76 | 6.76 | 0.45% | 14,827,230 |
| Apr 17, 2026 | 6.70 | 6.81 | 6.61 | 6.73 | 6.73 | 0.15% | 16,831,300 |
| Apr 16, 2026 | 6.61 | 6.74 | 6.61 | 6.72 | 6.72 | 1.66% | 12,855,400 |
| Apr 15, 2026 | 6.76 | 6.77 | 6.60 | 6.61 | 6.61 | -2.07% | 13,034,800 |
| Apr 14, 2026 | 6.77 | 6.77 | 6.67 | 6.75 | 6.75 | 0.45% | 9,557,751 |
| Apr 13, 2026 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | 0.90% | 10,882,810 |
| Apr 10, 2026 | 6.64 | 6.73 | 6.64 | 6.66 | 6.66 | 0.76% | 10,488,190 |
| Apr 9, 2026 | 6.65 | 6.67 | 6.56 | 6.61 | 6.61 | -1.49% | 11,550,090 |
| Apr 8, 2026 | 6.63 | 6.71 | 6.59 | 6.71 | 6.71 | 3.23% | 15,407,080 |
| 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% | 15,997,930 |
| Apr 1, 2026 | 6.65 | 6.80 | 6.58 | 6.74 | 6.74 | 2.74% | 22,274,460 |
| 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% | 14,358,570 |
| 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% | 15,860,380 |
| 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% | 20,178,910 |
| 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 |