Skip to main content
logo
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
18.27
+0.13 (0.72%)
Nov 3, 2025, 2:45 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.7518.2917.7418.1418.143.78%31,230,293
Oct 30, 202517.1817.7417.0617.4817.481.81%20,667,850
Oct 29, 202517.2417.2417.0417.1717.17-0.41%10,263,712
Oct 28, 202517.6117.6117.1617.2417.24-2.38%16,097,770
Oct 27, 202517.6317.8517.5417.6617.660.46%13,215,914
Oct 24, 202517.7117.7817.4817.5817.58-1.01%7,144,861
Oct 23, 202517.5017.7917.3717.7617.761.49%7,184,042
Oct 22, 202517.7117.7617.4617.5017.50-1.19%8,005,040
Oct 21, 202517.5917.9217.5517.7117.710.74%8,312,595
Oct 20, 202517.7717.8817.4717.5817.58-0.45%13,487,713
Oct 17, 202518.2418.4417.6117.6617.66-2.86%13,928,001
Oct 16, 202518.3518.4218.0918.1818.18-0.55%17,314,864
Oct 15, 202517.9218.4217.7418.2818.283.16%24,964,950
Oct 14, 202517.5117.8317.5017.7217.721.49%16,240,685
Oct 13, 202517.3517.5617.1617.4617.46-1.24%10,972,909
Oct 10, 202517.4717.7817.3917.6817.680.91%14,163,591
Oct 9, 202517.2217.5617.1217.5217.521.80%13,580,639
Sep 30, 202517.1617.3217.0217.2117.21-0.12%10,003,414
Sep 29, 202517.0017.2416.7617.2317.231.41%10,658,118
Sep 26, 202517.1517.1616.9416.9916.99-0.93%9,140,470
Sep 25, 202517.5317.5317.0517.1517.15-2.28%14,284,328
Sep 24, 202516.8617.5516.8017.5517.553.91%26,253,393
Sep 23, 202516.7216.9016.4616.8916.891.02%12,741,419
Sep 22, 202516.9316.9616.6016.7216.72-1.18%10,592,290
Sep 19, 202516.8116.9516.7016.9216.920.48%10,138,827
Sep 18, 202517.1117.1516.8016.8416.84-1.58%15,664,328
Sep 17, 202517.0517.1416.9317.1117.110.59%13,666,715
Sep 16, 202517.2117.2516.9117.0117.01-0.99%15,012,629
Sep 15, 202517.3017.3717.1117.1817.18-0.64%11,647,743
Sep 12, 202517.6017.6517.2417.2917.29-1.59%17,776,422
Sep 11, 202517.6817.6817.4517.5717.57-0.11%13,578,062
Sep 10, 202517.9318.0017.5517.5917.59-2.17%10,734,969
Sep 9, 202517.8218.1317.7717.9817.980.67%9,586,934
Sep 8, 202517.7718.0717.7517.8617.860.45%10,557,947
Sep 5, 202517.4617.8017.4017.7817.781.77%11,840,560
Sep 4, 202517.6417.7017.2717.4717.47-0.91%10,671,597
Sep 3, 202517.8818.0117.6017.6317.63-1.40%9,789,163
Sep 2, 202518.0018.2017.7617.8817.88-0.61%11,210,276
Sep 1, 202518.2018.2217.8517.9917.99-0.83%13,090,209
Aug 29, 202518.4818.7318.0418.1418.14-1.63%17,231,912
Aug 28, 202518.2118.4918.0618.4418.44-16,355,806
Aug 27, 202519.0019.2318.3918.4418.44-2.95%17,425,435
Aug 26, 202518.8819.1118.8019.0019.000.32%11,400,908
Aug 25, 202518.7919.1118.6718.9418.940.96%15,190,000
Aug 22, 202518.7218.8118.4818.7618.760.27%12,929,323
Aug 21, 202518.4718.9618.3518.7118.711.30%20,107,164
Aug 20, 202518.1418.5018.0518.4718.471.65%17,340,567
Aug 19, 202518.1618.3518.1518.1718.170.11%14,639,240
Aug 18, 202518.3218.3618.0618.1518.15-0.71%20,138,660
Aug 15, 202517.9818.3317.9218.2818.281.50%11,824,045