Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
16.99
-0.16 (-0.93%)
Sep 26, 2025, 3:04 PM CST
SHE:000951 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 17.15 | 17.16 | 16.94 | 16.99 | 16.99 | -0.93% | 9,140,470 |
Sep 25, 2025 | 17.53 | 17.53 | 17.05 | 17.15 | 17.15 | -2.28% | 14,284,328 |
Sep 24, 2025 | 16.86 | 17.55 | 16.80 | 17.55 | 17.55 | 3.91% | 26,253,393 |
Sep 23, 2025 | 16.72 | 16.90 | 16.46 | 16.89 | 16.89 | 1.02% | 12,741,419 |
Sep 22, 2025 | 16.93 | 16.96 | 16.60 | 16.72 | 16.72 | -1.18% | 10,592,290 |
Sep 19, 2025 | 16.81 | 16.95 | 16.70 | 16.92 | 16.92 | 0.48% | 10,138,827 |
Sep 18, 2025 | 17.11 | 17.15 | 16.80 | 16.84 | 16.84 | -1.58% | 15,664,328 |
Sep 17, 2025 | 17.05 | 17.14 | 16.93 | 17.11 | 17.11 | 0.59% | 13,666,715 |
Sep 16, 2025 | 17.21 | 17.25 | 16.91 | 17.01 | 17.01 | -0.99% | 15,012,629 |
Sep 15, 2025 | 17.30 | 17.37 | 17.11 | 17.18 | 17.18 | -0.64% | 11,647,743 |
Sep 12, 2025 | 17.60 | 17.65 | 17.24 | 17.29 | 17.29 | -1.59% | 17,776,422 |
Sep 11, 2025 | 17.68 | 17.68 | 17.45 | 17.57 | 17.57 | -0.11% | 13,578,062 |
Sep 10, 2025 | 17.93 | 18.00 | 17.55 | 17.59 | 17.59 | -2.17% | 10,734,969 |
Sep 9, 2025 | 17.82 | 18.13 | 17.77 | 17.98 | 17.98 | 0.67% | 9,586,934 |
Sep 8, 2025 | 17.77 | 18.07 | 17.75 | 17.86 | 17.86 | 0.45% | 10,557,947 |
Sep 5, 2025 | 17.46 | 17.80 | 17.40 | 17.78 | 17.78 | 1.77% | 11,840,560 |
Sep 4, 2025 | 17.64 | 17.70 | 17.27 | 17.47 | 17.47 | -0.91% | 10,671,597 |
Sep 3, 2025 | 17.88 | 18.01 | 17.60 | 17.63 | 17.63 | -1.40% | 9,789,163 |
Sep 2, 2025 | 18.00 | 18.20 | 17.76 | 17.88 | 17.88 | -0.61% | 11,210,276 |
Sep 1, 2025 | 18.20 | 18.22 | 17.85 | 17.99 | 17.99 | -0.83% | 13,090,209 |
Aug 29, 2025 | 18.48 | 18.73 | 18.04 | 18.14 | 18.14 | -1.63% | 17,231,912 |
Aug 28, 2025 | 18.21 | 18.49 | 18.06 | 18.44 | 18.44 | - | 16,355,806 |
Aug 27, 2025 | 19.00 | 19.23 | 18.39 | 18.44 | 18.44 | -2.95% | 17,425,435 |
Aug 26, 2025 | 18.88 | 19.11 | 18.80 | 19.00 | 19.00 | 0.32% | 11,400,908 |
Aug 25, 2025 | 18.79 | 19.11 | 18.67 | 18.94 | 18.94 | 0.96% | 15,190,000 |
Aug 22, 2025 | 18.72 | 18.81 | 18.48 | 18.76 | 18.76 | 0.27% | 12,929,323 |
Aug 21, 2025 | 18.47 | 18.96 | 18.35 | 18.71 | 18.71 | 1.30% | 20,107,164 |
Aug 20, 2025 | 18.14 | 18.50 | 18.05 | 18.47 | 18.47 | 1.65% | 17,340,567 |
Aug 19, 2025 | 18.16 | 18.35 | 18.15 | 18.17 | 18.17 | 0.11% | 14,639,240 |
Aug 18, 2025 | 18.32 | 18.36 | 18.06 | 18.15 | 18.15 | -0.71% | 20,138,660 |
Aug 15, 2025 | 17.98 | 18.33 | 17.92 | 18.28 | 18.28 | 1.50% | 11,824,045 |
Aug 14, 2025 | 18.06 | 18.25 | 18.01 | 18.01 | 18.01 | -0.28% | 13,627,813 |
Aug 13, 2025 | 17.92 | 18.14 | 17.92 | 18.06 | 18.06 | 0.56% | 11,238,563 |
Aug 12, 2025 | 17.91 | 18.15 | 17.86 | 17.96 | 17.96 | 0.22% | 11,183,553 |
Aug 11, 2025 | 18.18 | 18.18 | 17.64 | 17.92 | 17.92 | -1.10% | 17,565,390 |
Aug 8, 2025 | 18.07 | 18.32 | 18.00 | 18.12 | 18.12 | 0.33% | 8,069,143 |
Aug 7, 2025 | 18.33 | 18.33 | 17.94 | 18.06 | 18.06 | -1.26% | 10,034,024 |
Aug 6, 2025 | 18.27 | 18.32 | 18.06 | 18.29 | 18.29 | 0.44% | 8,329,047 |
Aug 5, 2025 | 18.18 | 18.30 | 18.08 | 18.21 | 18.21 | 0.44% | 6,732,844 |
Aug 4, 2025 | 17.94 | 18.18 | 17.79 | 18.13 | 18.13 | 0.72% | 12,100,885 |
Aug 1, 2025 | 18.35 | 18.46 | 17.95 | 18.00 | 18.00 | -1.48% | 12,380,004 |
Jul 31, 2025 | 18.80 | 18.80 | 18.18 | 18.27 | 18.27 | -2.56% | 10,546,900 |
Jul 30, 2025 | 18.67 | 18.94 | 18.63 | 18.75 | 18.75 | 0.11% | 10,221,166 |
Jul 29, 2025 | 18.82 | 18.82 | 18.46 | 18.73 | 18.73 | -0.69% | 11,416,901 |
Jul 28, 2025 | 19.04 | 19.05 | 18.63 | 18.86 | 18.86 | -0.47% | 10,833,365 |
Jul 25, 2025 | 19.03 | 19.23 | 18.83 | 18.95 | 18.95 | -0.42% | 10,819,726 |
Jul 24, 2025 | 19.43 | 19.51 | 18.94 | 19.03 | 19.03 | -2.76% | 16,620,083 |
Jul 23, 2025 | 20.05 | 20.16 | 19.39 | 19.57 | 19.57 | -1.90% | 21,055,884 |
Jul 22, 2025 | 19.16 | 20.01 | 19.05 | 19.95 | 19.95 | 3.91% | 29,856,037 |
Jul 21, 2025 | 18.63 | 19.24 | 18.53 | 19.20 | 19.20 | 4.86% | 21,845,775 |