Sichuan Zigong Conveying Machine Group Co., Ltd. (SHE:001288)
China · Delayed Price · Currency is CNY 29.09
+0.42 (1.46%)
Sep 14, 2026, 3:04 PM CST
SHE:001288 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 29.35 | 29.35 | 28.04 | 29.03 | - | 1.26% | 2,767,940 |
| Sep 11, 2026 | 29.35 | 29.56 | 28.25 | 28.67 | 28.67 | -3.08% | 2,801,042 |
| Sep 10, 2026 | 29.66 | 30.02 | 29.25 | 29.58 | 29.58 | -1.30% | 2,510,360 |
| Sep 9, 2026 | 29.89 | 30.09 | 29.40 | 29.97 | 29.97 | -0.40% | 3,216,967 |
| Sep 8, 2026 | 30.73 | 30.88 | 29.61 | 30.09 | 30.09 | -0.63% | 5,866,760 |
| Sep 7, 2026 | 28.76 | 30.48 | 28.76 | 30.28 | 30.28 | 5.36% | 6,820,434 |
| Sep 4, 2026 | 29.39 | 29.95 | 28.62 | 28.74 | 28.74 | 0.63% | 4,865,460 |
| Sep 3, 2026 | 29.11 | 29.50 | 28.31 | 28.56 | 28.56 | -1.89% | 3,481,440 |
| Sep 2, 2026 | 29.18 | 29.64 | 28.56 | 29.11 | 29.11 | -0.24% | 5,087,230 |
| Sep 1, 2026 | 29.42 | 29.73 | 29.00 | 29.18 | 29.18 | -0.82% | 7,584,262 |
| Aug 31, 2026 | 28.46 | 29.48 | 28.40 | 29.42 | 29.42 | 3.37% | 17,154,379 |
| Aug 28, 2026 | 25.32 | 28.46 | 25.20 | 28.46 | 28.46 | 10.01% | 16,769,719 |
| Aug 27, 2026 | 25.60 | 26.20 | 25.41 | 25.87 | 25.87 | -0.15% | 2,773,855 |
| Aug 26, 2026 | 26.66 | 27.35 | 25.77 | 25.91 | 25.91 | -1.86% | 2,757,560 |
| Aug 25, 2026 | 25.60 | 26.77 | 25.58 | 26.40 | 26.40 | 1.50% | 4,438,781 |
| Aug 24, 2026 | 25.80 | 26.67 | 25.31 | 26.01 | 26.01 | 1.84% | 3,607,499 |
| Aug 21, 2026 | 24.01 | 26.21 | 23.45 | 25.54 | 25.54 | 6.37% | 4,856,900 |
| Aug 20, 2026 | 24.44 | 24.59 | 23.93 | 24.01 | 24.01 | -0.79% | 2,366,967 |
| Aug 19, 2026 | 25.70 | 25.70 | 24.16 | 24.20 | 24.20 | -6.71% | 3,853,310 |
| Aug 18, 2026 | 26.12 | 26.18 | 25.54 | 25.94 | 25.94 | -0.73% | 2,994,440 |
| Aug 17, 2026 | 26.92 | 27.12 | 26.12 | 26.13 | 26.13 | -1.95% | 4,500,110 |
| Aug 14, 2026 | 26.10 | 26.76 | 26.10 | 26.65 | 26.65 | 1.56% | 2,891,699 |
| Aug 13, 2026 | 26.99 | 27.19 | 26.20 | 26.24 | 26.24 | -3.53% | 3,446,221 |
| Aug 12, 2026 | 27.56 | 27.72 | 26.90 | 27.20 | 27.20 | -1.88% | 3,893,880 |
| Aug 11, 2026 | 28.06 | 28.13 | 27.05 | 27.72 | 27.72 | -0.47% | 4,609,400 |
| Aug 10, 2026 | 27.80 | 29.50 | 27.51 | 27.85 | 27.85 | 0.18% | 9,007,759 |
| Aug 7, 2026 | 28.07 | 28.57 | 27.44 | 27.80 | 27.80 | -1.42% | 5,000,810 |
| Aug 6, 2026 | 26.23 | 28.77 | 26.20 | 28.20 | 28.20 | 7.27% | 9,481,623 |
| Aug 5, 2026 | 26.15 | 26.38 | 25.71 | 26.29 | 26.29 | -0.38% | 5,216,622 |
| Aug 4, 2026 | 27.02 | 27.07 | 26.13 | 26.39 | 26.39 | -3.26% | 6,909,342 |
| Aug 3, 2026 | 25.40 | 27.94 | 25.00 | 27.28 | 27.28 | 7.40% | 9,806,927 |
| Jul 31, 2026 | 25.60 | 26.33 | 25.00 | 25.40 | 25.40 | 0.51% | 3,182,367 |
| Jul 30, 2026 | 25.42 | 25.58 | 24.56 | 25.27 | 25.27 | -1.25% | 3,140,764 |
| Jul 29, 2026 | 25.69 | 26.26 | 24.22 | 25.59 | 25.59 | -0.62% | 4,317,498 |
| Jul 28, 2026 | 25.60 | 26.44 | 25.57 | 25.75 | 25.75 | -1.11% | 2,854,600 |
| Jul 27, 2026 | 25.12 | 26.14 | 24.90 | 26.04 | 26.04 | 4.16% | 3,903,000 |
| Jul 24, 2026 | 25.03 | 25.35 | 24.58 | 25.00 | 25.00 | -0.68% | 3,691,120 |
| Jul 23, 2026 | 25.35 | 25.60 | 24.76 | 25.17 | 25.17 | -1.68% | 4,927,681 |
| Jul 22, 2026 | 25.11 | 26.48 | 25.01 | 25.60 | 25.60 | 2.94% | 8,637,654 |
| Jul 21, 2026 | 22.75 | 25.00 | 22.75 | 24.87 | 24.87 | 8.27% | 10,166,194 |
| Jul 20, 2026 | 20.99 | 22.97 | 20.99 | 22.97 | 22.97 | 10.01% | 7,306,701 |
| Jul 17, 2026 | 23.03 | 23.03 | 20.79 | 20.88 | 20.88 | -8.22% | 3,239,380 |
| Jul 16, 2026 | 23.49 | 23.57 | 22.70 | 22.75 | 22.75 | -3.19% | 1,826,132 |
| Jul 15, 2026 | 23.24 | 23.87 | 22.80 | 23.50 | 23.50 | 2.17% | 2,568,518 |
| Jul 14, 2026 | 22.16 | 23.09 | 21.80 | 23.00 | 23.00 | 3.79% | 3,164,080 |
| Jul 13, 2026 | 23.14 | 23.14 | 22.00 | 22.16 | 22.16 | -4.85% | 2,387,698 |
| Jul 10, 2026 | 22.99 | 23.60 | 22.42 | 23.29 | 23.29 | 1.30% | 3,674,000 |
| Jul 9, 2026 | 22.67 | 23.35 | 21.85 | 22.99 | 22.99 | 0.22% | 3,635,260 |
| Jul 8, 2026 | 23.94 | 24.13 | 22.67 | 22.94 | 22.94 | -4.18% | 3,002,472 |
| Jul 7, 2026 | 24.85 | 24.85 | 23.71 | 23.94 | 23.94 | -2.60% | 2,248,880 |