Skip to main content
logo
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
21.23
+0.34 (1.63%)
May 25, 2026, 3:04 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202621.0421.1020.7420.8920.890.43%7,531,095
May 21, 202621.2621.5920.7820.8020.80-1.65%9,493,777
May 20, 202621.2821.4720.9321.1521.15-1.40%10,794,010
May 19, 202621.3221.5121.1221.4521.450.61%9,244,826
May 18, 202622.0522.1321.0821.3221.32-4.14%20,645,420
May 15, 202622.6722.8022.0622.2422.24-1.51%10,780,190
May 14, 202623.2623.4822.5822.5822.58-2.46%17,221,010
May 13, 202623.1123.6522.8423.1523.150.17%14,522,520
May 12, 202622.8023.3122.5823.1123.111.36%15,411,400
May 11, 202622.3723.1522.3322.8022.802.06%17,585,420
May 8, 202622.6822.8122.2922.3422.34-2.49%13,005,900
May 7, 202622.7023.1622.3822.9122.910.93%19,479,930
May 6, 202622.0722.8522.0522.7022.703.89%26,899,710
Apr 30, 202623.3523.6521.7021.8521.85-3.74%31,628,670
Apr 29, 202622.8023.0822.3722.7022.70-0.61%15,888,790
Apr 28, 202622.4723.0322.0822.8422.840.93%20,004,020
Apr 27, 202623.4223.7522.4922.6322.63-3.37%25,737,780
Apr 24, 202624.0324.2823.2523.4223.42-2.98%16,099,720
Apr 23, 202624.6924.9323.9524.1424.14-1.87%15,611,530
Apr 22, 202624.1124.9623.7424.6024.601.32%16,724,220
Apr 21, 202623.6124.6823.5624.2824.282.92%21,234,600
Apr 20, 202623.7324.1623.3523.5923.59-0.97%12,721,640
Apr 17, 202624.0424.1023.1323.8223.82-2.89%22,401,770
Apr 16, 202623.5424.6623.0324.5324.534.56%32,728,650
Apr 15, 202623.8824.1023.4423.4623.46-2.78%24,434,110
Apr 14, 202626.0426.1623.7924.1324.13-8.70%49,762,770
Apr 13, 202625.0326.8524.8126.4326.434.51%27,107,700
Apr 10, 202624.7125.4224.5025.2925.292.51%21,492,740
Apr 9, 202624.1025.2724.0024.6724.670.69%15,857,230
Apr 8, 202624.5524.9024.1024.5024.501.11%22,544,630
Apr 7, 202624.5224.9523.8624.2324.23-0.86%20,841,730
Apr 3, 202623.4924.9623.4124.4424.444.00%28,444,620
Apr 2, 202623.7823.8123.0323.5023.50-1.63%18,409,360
Apr 1, 202622.6523.9922.4623.8923.897.37%32,511,120
Mar 31, 202622.5422.7522.1022.2522.25-1.16%12,364,510
Mar 30, 202622.3023.1622.0122.5122.510.49%21,401,010
Mar 27, 202622.3022.7221.9722.4022.40-1.50%13,642,660
Mar 26, 202622.7123.4522.6322.7422.740.18%14,195,880
Mar 25, 202622.7023.1422.5222.7022.700.80%15,364,010
Mar 24, 202621.7623.0021.5822.5222.525.38%24,717,510
Mar 23, 202621.7122.2821.2821.3721.37-2.02%21,376,740
Mar 20, 202621.2022.1821.0221.8121.812.88%22,314,590
Mar 19, 202621.7421.7720.9121.2021.20-3.59%15,202,670
Mar 18, 202622.2622.2621.6921.9921.99-7,997,493
Mar 17, 202622.3022.7021.9221.9921.99-0.68%13,817,760
Mar 16, 202622.4922.5721.4122.1422.14-1.25%23,034,340
Mar 13, 202622.9222.9422.3022.4222.42-2.48%29,457,290
Mar 12, 202623.1723.4522.6322.9922.99-0.48%19,854,430
Mar 11, 202622.4323.3322.2123.1023.104.01%34,755,720
Mar 10, 202620.7922.5820.7922.2122.217.04%32,773,850