Skip to main content
logo
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
16.56
-0.64 (-3.72%)
Nov 21, 2025, 3:04 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202517.1117.1716.5516.5616.56-3.72%15,508,360
Nov 20, 202517.3317.3517.1717.2017.20-0.29%6,436,570
Nov 19, 202517.2417.3117.1417.2517.250.17%6,306,168
Nov 18, 202517.6917.7017.1317.2217.22-2.44%11,950,810
Nov 17, 202517.6417.7517.4817.6517.650.40%7,838,329
Nov 14, 202517.8718.0617.5817.5817.58-3.35%8,435,178
Nov 13, 202518.1718.2517.9818.1917.880.44%9,847,937
Nov 12, 202518.2018.3118.0318.1117.80-0.66%9,022,353
Nov 11, 202518.5218.5618.1818.2317.91-1.19%8,748,580
Nov 10, 202518.6518.7018.1918.4518.13-1.02%11,464,140
Nov 7, 202518.5818.8918.5218.6418.320.11%13,823,530
Nov 6, 202518.3318.8618.3318.6218.301.64%17,496,600
Nov 5, 202518.2518.3218.0718.3218.00-0.38%10,924,200
Nov 4, 202518.3118.8018.1918.3918.070.66%24,426,480
Nov 3, 202518.1818.4317.9818.2717.950.72%19,165,770
Oct 31, 202517.7518.2917.7418.1417.833.78%31,230,290
Oct 30, 202517.1817.7417.0617.4817.181.81%20,667,850
Oct 29, 202517.2417.2417.0417.1716.87-0.41%10,151,210
Oct 28, 202517.6117.6117.1617.2416.94-2.38%16,097,770
Oct 27, 202517.6317.8517.5417.6617.350.46%13,083,710
Oct 24, 202517.7117.7817.4817.5817.28-1.01%7,144,861
Oct 23, 202517.5017.7917.3717.7617.451.49%7,184,042
Oct 22, 202517.7117.7617.4617.5017.20-1.19%8,005,040
Oct 21, 202517.5917.9217.5517.7117.400.74%8,312,595
Oct 20, 202517.7717.8817.4717.5817.28-0.45%13,487,710
Oct 17, 202518.2418.4417.6117.6617.35-2.86%13,808,200
Oct 16, 202518.3518.4218.0918.1817.87-0.55%17,218,960
Oct 15, 202517.9218.4217.7418.2817.963.16%24,964,950
Oct 14, 202517.5117.8317.5017.7217.411.49%16,240,680
Oct 13, 202517.3517.5617.1617.4617.16-1.24%10,908,600
Oct 10, 202517.4717.7817.3917.6817.370.91%14,074,390
Oct 9, 202517.2217.5617.1217.5217.221.80%13,418,430
Sep 30, 202517.1617.3217.0217.2116.91-0.12%9,884,614
Sep 29, 202517.0017.2416.7617.2316.931.41%10,658,110
Sep 26, 202517.1517.1616.9416.9916.70-0.93%9,091,470
Sep 25, 202517.5317.5317.0517.1516.85-2.28%14,284,320
Sep 24, 202516.8617.5516.8017.5517.253.91%25,877,990
Sep 23, 202516.7216.9016.4616.8916.601.02%12,622,310
Sep 22, 202516.9316.9616.6016.7216.43-1.18%10,592,290
Sep 19, 202516.8116.9516.7016.9216.630.48%10,138,820
Sep 18, 202517.1117.1516.8016.8416.55-1.58%15,603,820
Sep 17, 202517.0517.1416.9317.1116.810.59%13,532,810
Sep 16, 202517.2117.2516.9117.0116.72-0.99%15,012,620
Sep 15, 202517.3017.3717.1117.1816.88-0.64%11,540,640
Sep 12, 202517.6017.6517.2417.2916.99-1.59%17,694,320
Sep 11, 202517.6817.6817.4517.5717.27-0.11%13,453,860
Sep 10, 202517.9318.0017.5517.5917.29-2.17%10,691,330
Sep 9, 202517.8218.1317.7717.9817.670.67%9,506,934
Sep 8, 202517.7718.0717.7517.8617.550.45%10,557,940
Sep 5, 202517.4617.8017.4017.7817.471.77%11,771,950