Skip to main content
logo
Sijin Intelligent Forming Machinery Co., Ltd. (SHE:003025)
China flag China · Delayed Price · Currency is CNY
15.03
+0.39 (2.66%)
At close: Mar 6, 2026

SHE:003025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5315.1514.5315.0315.032.66%7,712,095
Mar 5, 202614.3914.7514.2714.6414.643.76%6,636,572
Mar 4, 202613.9314.3013.8214.1114.110.79%5,330,539
Mar 3, 202614.4914.7013.9614.0014.00-3.51%5,612,800
Mar 2, 202614.6714.8914.4614.5114.51-2.68%5,865,296
Feb 27, 202615.0015.0014.7614.9114.91-0.80%4,365,298
Feb 26, 202614.7115.0514.7115.0315.031.83%4,389,386
Feb 25, 202614.6714.8714.6714.7614.760.41%3,486,252
Feb 24, 202614.7114.7914.5914.7014.70-3,788,749
Feb 13, 202614.6114.8214.6014.7014.700.20%2,371,814
Feb 12, 202614.6514.8914.5614.6714.670.69%3,406,022
Feb 11, 202614.6414.7514.5514.5714.57-0.55%2,640,481
Feb 10, 202614.7814.8114.6514.6514.65-0.88%2,333,591
Feb 9, 202614.9014.9714.5014.7814.780.34%3,152,345
Feb 6, 202614.5314.8714.4014.7314.731.45%3,604,032
Feb 5, 202614.7914.7914.4514.5214.52-1.29%2,970,080
Feb 4, 202614.6214.7714.5314.7114.710.34%4,720,634
Feb 3, 202614.4914.6914.4014.6614.661.81%4,387,300
Feb 2, 202614.4214.7714.3914.4014.40-0.89%4,840,371
Jan 30, 202614.5914.5914.1814.5314.531.47%5,170,973
Jan 29, 202614.6814.6914.2714.3214.32-1.98%4,840,824
Jan 28, 202614.8914.9814.5514.6114.61-2.08%4,188,194
Jan 27, 202614.9714.9814.4414.9214.92-0.20%4,610,566
Jan 26, 202615.1715.2314.8114.9514.95-1.58%4,506,984
Jan 23, 202615.2515.2515.0315.1915.190.07%4,749,015
Jan 22, 202615.3315.3515.1115.1815.18-0.13%4,721,760
Jan 21, 202614.9515.2514.8815.2015.201.33%4,681,006
Jan 20, 202615.1015.2514.8415.0015.00-0.27%5,328,096
Jan 19, 202615.0015.2014.9815.0415.040.40%4,678,155
Jan 16, 202614.8014.9814.7114.9814.981.42%5,456,671
Jan 15, 202614.6214.7914.4314.7714.771.23%4,762,495
Jan 14, 202614.6514.8014.3914.5914.59-0.41%6,117,699
Jan 13, 202614.7014.8314.5414.6514.65-0.41%4,972,300
Jan 12, 202614.7514.8514.6114.7114.71-5,393,815
Jan 9, 202614.6114.8914.5614.7114.710.75%5,292,713
Jan 8, 202614.2314.7514.2214.6014.602.17%5,900,401
Jan 7, 202614.3014.4214.2014.2914.290.07%3,780,387
Jan 6, 202614.4014.5414.1914.2814.28-0.14%4,499,150
Jan 5, 202614.4314.4814.2814.3014.30-0.49%4,172,707
Dec 31, 202514.3614.4114.2014.3714.370.49%3,735,541
Dec 30, 202514.2614.3414.1814.3014.300.21%3,031,763
Dec 29, 202514.2814.3414.1614.2714.270.28%4,168,009
Dec 26, 202514.2614.3314.0814.2314.23-0.42%4,943,502
Dec 25, 202514.0814.3614.0714.2914.291.93%4,949,629
Dec 24, 202513.8614.1113.7314.0214.021.30%3,321,761
Dec 23, 202513.7713.9413.6213.8413.840.80%3,522,376
Dec 22, 202513.7313.9313.7313.7313.730.15%2,343,096
Dec 19, 202513.4413.7513.4413.7113.712.31%3,094,221
Dec 18, 202513.3013.5313.2613.4013.40-0.15%2,538,818
Dec 17, 202513.4013.5313.1413.4213.420.15%3,647,340