Sinomag Technology Co., Ltd. (SHE:300835)
China · Delayed Price · Currency is CNY 187.21
-7.00 (-3.60%)
Sep 30, 2026, 3:04 PM CST
Sinomag Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 193.81 | 195.00 | 186.66 | 187.21 | 187.21 | -3.60% | 2,498,705 |
| Sep 29, 2026 | 184.99 | 197.68 | 184.70 | 194.21 | 194.21 | 4.54% | 3,517,465 |
| Sep 28, 2026 | 189.81 | 194.46 | 180.78 | 185.78 | 185.78 | -2.19% | 2,964,714 |
| Sep 24, 2026 | 191.00 | 195.99 | 186.00 | 189.93 | 189.93 | -1.69% | 3,137,758 |
| Sep 23, 2026 | 193.23 | 197.00 | 191.00 | 193.20 | 193.20 | -0.01% | 2,468,980 |
| Sep 22, 2026 | 195.00 | 199.50 | 187.00 | 193.22 | 193.22 | 0.29% | 4,102,568 |
| Sep 21, 2026 | 190.00 | 195.73 | 183.38 | 192.66 | 192.66 | 3.03% | 4,382,506 |
| Sep 18, 2026 | 179.14 | 189.50 | 178.50 | 187.00 | 187.00 | 6.22% | 4,971,626 |
| Sep 17, 2026 | 177.11 | 182.50 | 175.60 | 176.05 | 176.05 | -1.74% | 2,506,734 |
| Sep 16, 2026 | 176.00 | 181.80 | 173.49 | 179.16 | 179.16 | 2.26% | 2,740,050 |
| Sep 15, 2026 | 176.61 | 178.50 | 170.30 | 175.20 | 175.20 | -1.47% | 3,288,372 |
| Sep 14, 2026 | 165.88 | 177.88 | 162.58 | 177.81 | 177.81 | 5.41% | 4,183,045 |
| Sep 11, 2026 | 165.62 | 171.00 | 159.60 | 168.69 | 168.69 | -0.47% | 2,796,750 |
| Sep 10, 2026 | 175.88 | 176.99 | 169.26 | 169.49 | 169.49 | -3.86% | 2,398,790 |
| Sep 9, 2026 | 173.20 | 179.88 | 173.20 | 176.30 | 176.30 | 2.23% | 3,233,968 |
| Sep 8, 2026 | 172.80 | 178.55 | 171.00 | 172.45 | 172.45 | -0.61% | 3,483,499 |
| Sep 7, 2026 | 160.00 | 174.47 | 158.48 | 173.50 | 173.50 | 12.52% | 6,247,317 |
| Sep 4, 2026 | 166.01 | 167.07 | 151.88 | 154.20 | 154.20 | -5.98% | 3,777,262 |
| Sep 3, 2026 | 164.00 | 166.37 | 160.87 | 164.00 | 164.00 | 2.26% | 3,034,670 |
| Sep 2, 2026 | 159.00 | 161.48 | 156.07 | 160.37 | 160.37 | -0.36% | 1,478,141 |
| Sep 1, 2026 | 165.65 | 165.65 | 159.45 | 160.95 | 160.95 | -2.63% | 2,136,346 |
| Aug 31, 2026 | 154.95 | 166.79 | 154.95 | 165.30 | 165.30 | 3.68% | 2,693,077 |
| Aug 28, 2026 | 161.35 | 168.00 | 159.34 | 159.43 | 159.43 | -1.19% | 3,093,092 |
| Aug 27, 2026 | 152.83 | 166.98 | 152.00 | 161.35 | 161.35 | 6.85% | 4,012,457 |
| Aug 26, 2026 | 153.80 | 155.01 | 148.50 | 151.00 | 151.00 | -0.83% | 1,916,420 |
| Aug 25, 2026 | 153.91 | 155.23 | 147.87 | 152.26 | 152.26 | -2.72% | 2,844,247 |
| Aug 24, 2026 | 160.08 | 162.60 | 150.05 | 156.52 | 156.52 | -1.76% | 3,264,652 |
| Aug 21, 2026 | 156.87 | 160.87 | 155.03 | 159.32 | 159.32 | 1.31% | 1,872,672 |
| Aug 20, 2026 | 155.01 | 162.75 | 153.81 | 157.26 | 157.26 | 3.82% | 3,183,622 |
| Aug 19, 2026 | 167.00 | 167.00 | 150.00 | 151.47 | 151.47 | -11.78% | 4,440,170 |
| Aug 18, 2026 | 166.87 | 173.00 | 165.50 | 171.69 | 171.69 | 2.88% | 3,116,950 |
| Aug 17, 2026 | 167.34 | 168.00 | 162.00 | 166.88 | 166.88 | 0.05% | 3,221,262 |
| Aug 14, 2026 | 155.54 | 167.00 | 155.54 | 166.80 | 166.80 | 7.61% | 3,969,583 |
| Aug 13, 2026 | 154.41 | 164.36 | 154.00 | 155.00 | 155.00 | 1.34% | 3,628,054 |
| Aug 12, 2026 | 150.09 | 154.59 | 150.09 | 152.95 | 152.95 | 0.57% | 2,601,401 |
| Aug 11, 2026 | 147.66 | 159.04 | 145.35 | 152.09 | 152.09 | 2.99% | 4,399,565 |
| Aug 10, 2026 | 149.01 | 149.63 | 142.60 | 147.67 | 147.67 | -0.17% | 2,977,938 |
| Aug 7, 2026 | 142.74 | 150.97 | 140.25 | 147.92 | 147.92 | 4.11% | 5,354,654 |
| Aug 6, 2026 | 137.92 | 146.65 | 135.00 | 142.08 | 142.08 | 2.44% | 4,835,414 |
| Aug 5, 2026 | 126.67 | 140.83 | 126.00 | 138.70 | 138.70 | 8.31% | 4,997,402 |
| Aug 4, 2026 | 120.00 | 129.36 | 118.94 | 128.06 | 128.06 | 7.68% | 3,869,276 |
| Aug 3, 2026 | 124.77 | 126.00 | 117.70 | 118.93 | 118.93 | -4.20% | 3,304,818 |
| Jul 31, 2026 | 129.54 | 133.78 | 124.08 | 124.15 | 124.15 | 4.65% | 4,367,669 |
| Jul 30, 2026 | 132.16 | 133.41 | 116.00 | 118.63 | 118.63 | -10.24% | 4,578,714 |
| Jul 29, 2026 | 130.86 | 133.50 | 124.06 | 132.17 | 132.17 | 2.82% | 4,391,401 |
| Jul 28, 2026 | 139.03 | 141.48 | 126.84 | 128.55 | 128.55 | -9.47% | 3,944,341 |
| Jul 27, 2026 | 136.27 | 142.00 | 131.51 | 142.00 | 142.00 | 5.40% | 3,551,412 |
| Jul 24, 2026 | 137.62 | 140.97 | 132.30 | 134.73 | 134.73 | -5.12% | 3,219,276 |
| Jul 23, 2026 | 138.04 | 150.68 | 134.60 | 142.00 | 142.00 | 4.52% | 5,110,186 |
| Jul 22, 2026 | 145.45 | 146.68 | 134.87 | 135.86 | 135.86 | -5.29% | 4,878,870 |