Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 4.990
+0.080 (1.63%)
Oct 23, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.82 | 5.00 | 4.68 | 4.99 | 4.99 | 1.63% | 30,830,195 |
| Oct 22, 2026 | 4.85 | 5.12 | 4.85 | 4.91 | 4.91 | 1.45% | 29,197,999 |
| Oct 21, 2026 | 4.89 | 4.92 | 4.83 | 4.84 | 4.84 | -0.82% | 8,320,100 |
| Oct 20, 2026 | 4.83 | 4.90 | 4.81 | 4.88 | 4.88 | 0.62% | 9,506,900 |
| Oct 19, 2026 | 4.82 | 4.86 | 4.75 | 4.85 | 4.85 | 0.41% | 10,828,599 |
| Oct 16, 2026 | 4.82 | 4.90 | 4.80 | 4.83 | 4.83 | 1.05% | 12,829,762 |
| Oct 15, 2026 | 4.80 | 4.89 | 4.77 | 4.78 | 4.78 | -3.43% | 17,660,100 |
| Oct 14, 2026 | 5.17 | 5.17 | 4.95 | 4.95 | 4.95 | -4.44% | 20,868,600 |
| Oct 13, 2026 | 5.11 | 5.18 | 4.98 | 5.18 | 5.18 | 0.97% | 21,394,241 |
| Oct 12, 2026 | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | 0.59% | 14,972,100 |
| Oct 9, 2026 | 5.05 | 5.10 | 4.93 | 5.10 | 5.10 | 0.99% | 16,457,048 |
| Oct 8, 2026 | 5.13 | 5.15 | 5.01 | 5.05 | 5.05 | -1.17% | 13,671,700 |
| Sep 30, 2026 | 5.16 | 5.18 | 5.09 | 5.11 | 5.11 | -0.58% | 14,191,400 |
| Sep 29, 2026 | 5.09 | 5.16 | 5.09 | 5.14 | 5.14 | 0.39% | 12,261,976 |
| Sep 28, 2026 | 5.24 | 5.25 | 5.07 | 5.12 | 5.12 | -2.10% | 17,036,350 |
| Sep 24, 2026 | 5.26 | 5.31 | 5.22 | 5.23 | 5.23 | -0.76% | 20,513,300 |
| Sep 23, 2026 | 5.33 | 5.34 | 5.26 | 5.27 | 5.27 | -1.31% | 18,668,356 |
| Sep 22, 2026 | 5.44 | 5.47 | 5.31 | 5.34 | 5.34 | -1.84% | 36,955,830 |
| Sep 21, 2026 | 5.30 | 5.50 | 5.20 | 5.44 | 5.44 | -2.33% | 84,530,150 |
| Sep 18, 2026 | 5.05 | 5.57 | 5.02 | 5.57 | 5.57 | 10.08% | 67,925,655 |
| Sep 17, 2026 | 4.95 | 5.09 | 4.90 | 5.06 | 5.06 | 2.43% | 19,338,300 |
| Sep 16, 2026 | 4.89 | 4.95 | 4.85 | 4.94 | 4.94 | 1.23% | 10,152,400 |
| Sep 15, 2026 | 5.03 | 5.03 | 4.86 | 4.88 | 4.88 | -2.98% | 16,919,400 |
| Sep 14, 2026 | 5.01 | 5.07 | 5.00 | 5.03 | 5.03 | -0.40% | 9,118,504 |
| Sep 11, 2026 | 5.11 | 5.12 | 4.98 | 5.05 | 5.05 | -1.56% | 15,043,713 |
| Sep 10, 2026 | 5.20 | 5.22 | 5.12 | 5.13 | 5.13 | -1.54% | 14,421,927 |
| Sep 9, 2026 | 5.30 | 5.31 | 5.21 | 5.21 | 5.21 | -1.70% | 13,690,201 |
| Sep 8, 2026 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | -0.56% | 16,380,630 |
| Sep 7, 2026 | 5.32 | 5.38 | 5.28 | 5.33 | 5.33 | 0.19% | 15,040,640 |
| Sep 4, 2026 | 5.41 | 5.42 | 5.28 | 5.32 | 5.32 | -1.66% | 21,877,900 |
| Sep 3, 2026 | 5.31 | 5.42 | 5.31 | 5.41 | 5.41 | 1.88% | 24,991,223 |
| Sep 2, 2026 | 5.22 | 5.34 | 5.17 | 5.31 | 5.31 | 0.95% | 19,956,573 |
| Sep 1, 2026 | 5.21 | 5.28 | 5.20 | 5.26 | 5.26 | 0.77% | 17,469,100 |
| Aug 31, 2026 | 5.15 | 5.22 | 5.07 | 5.22 | 5.22 | 0.38% | 17,630,700 |
| Aug 28, 2026 | 5.16 | 5.21 | 5.14 | 5.20 | 5.20 | 0.78% | 13,808,401 |
| Aug 27, 2026 | 5.17 | 5.18 | 5.10 | 5.16 | 5.16 | - | 16,843,986 |
| Aug 26, 2026 | 5.12 | 5.25 | 5.11 | 5.16 | 5.16 | 0.58% | 15,680,500 |
| Aug 25, 2026 | 5.03 | 5.14 | 5.00 | 5.13 | 5.13 | 1.79% | 14,301,000 |
| Aug 24, 2026 | 5.11 | 5.12 | 4.97 | 5.04 | 5.04 | -0.79% | 15,686,617 |
| Aug 21, 2026 | 5.00 | 5.10 | 4.95 | 5.08 | 5.08 | 0.99% | 17,421,529 |
| 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% | 44,284,455 |
| 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% | 78,035,943 |
| Aug 12, 2026 | 5.26 | 5.76 | 5.21 | 5.76 | 5.76 | 9.92% | 38,954,527 |
| Aug 11, 2026 | 5.20 | 5.46 | 5.16 | 5.24 | 5.24 | 3.56% | 64,506,620 |
| 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 |