Shenyang Machine Tool Co., Ltd. (SHE:000410)
China · Delayed Price · Currency is CNY 5.19
+0.05 (0.97%)
Jun 12, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |