Sinomag Technology Co., Ltd. (SHE:300835)
China · Delayed Price · Currency is CNY 142.00
+7.27 (5.40%)
Jul 27, 2026, 3:06 PM CST
Sinomag Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 128.88 | 143.64 | 114.00 | 143.45 | 143.45 | 13.31% | 8,427,644 |
| Jul 20, 2026 | 144.85 | 145.98 | 123.18 | 126.60 | 126.60 | -8.25% | 6,325,146 |
| Jul 17, 2026 | 153.62 | 155.67 | 135.70 | 137.99 | 137.99 | -10.99% | 5,516,302 |
| Jul 16, 2026 | 162.59 | 166.00 | 154.00 | 155.02 | 155.02 | -5.71% | 3,548,018 |
| Jul 15, 2026 | 178.94 | 180.58 | 162.98 | 164.40 | 164.40 | -6.51% | 4,087,689 |
| Jul 14, 2026 | 166.41 | 175.88 | 162.88 | 175.84 | 175.84 | 7.21% | 4,659,503 |
| Jul 13, 2026 | 168.00 | 171.00 | 158.75 | 164.01 | 164.01 | -3.27% | 5,288,888 |
| Jul 10, 2026 | 179.48 | 179.99 | 169.15 | 169.55 | 169.55 | -5.15% | 4,985,200 |
| Jul 9, 2026 | 176.48 | 179.28 | 161.48 | 178.76 | 178.76 | 2.47% | 6,004,840 |
| Jul 8, 2026 | 172.18 | 178.42 | 162.69 | 174.45 | 174.45 | 3.35% | 6,381,760 |
| Jul 7, 2026 | 176.01 | 178.88 | 165.00 | 168.80 | 168.80 | -4.63% | 4,227,429 |
| Jul 6, 2026 | 192.01 | 194.20 | 175.02 | 177.00 | 177.00 | -7.09% | 5,476,131 |
| Jul 3, 2026 | 199.20 | 200.00 | 188.28 | 190.50 | 190.50 | -5.70% | 7,028,382 |
| Jul 2, 2026 | 210.00 | 215.80 | 198.99 | 202.01 | 202.01 | -9.25% | 5,966,215 |
| Jul 1, 2026 | 226.49 | 228.50 | 209.20 | 222.60 | 222.60 | -3.00% | 8,557,327 |
| Jun 30, 2026 | 226.52 | 233.00 | 217.56 | 229.49 | 229.49 | 3.34% | 4,862,789 |
| Jun 29, 2026 | 243.28 | 256.80 | 219.00 | 222.08 | 222.08 | -8.37% | 8,425,596 |
| Jun 26, 2026 | 248.87 | 262.00 | 240.49 | 242.36 | 242.36 | -4.26% | 6,285,969 |
| Jun 25, 2026 | 238.36 | 259.80 | 225.88 | 253.15 | 253.15 | 1.94% | 10,204,234 |
| Jun 24, 2026 | 239.03 | 249.99 | 232.21 | 248.33 | 248.33 | 5.98% | 8,755,870 |
| Jun 23, 2026 | 198.00 | 234.31 | 196.26 | 234.31 | 234.31 | 20.00% | 11,994,563 |
| Jun 22, 2026 | 206.29 | 210.90 | 188.17 | 195.26 | 195.26 | -6.16% | 8,541,284 |
| Jun 18, 2026 | 192.28 | 212.00 | 191.00 | 208.08 | 208.08 | 7.70% | 6,796,851 |
| Jun 17, 2026 | 200.12 | 200.94 | 188.73 | 193.20 | 193.20 | -3.86% | 5,205,734 |
| Jun 16, 2026 | 197.00 | 203.86 | 194.00 | 200.95 | 200.95 | 2.01% | 4,884,830 |
| Jun 15, 2026 | 180.95 | 197.98 | 180.95 | 197.00 | 197.00 | 11.05% | 5,240,708 |
| Jun 12, 2026 | 189.00 | 190.61 | 176.00 | 177.40 | 177.40 | -4.14% | 6,873,080 |
| Jun 11, 2026 | 191.59 | 199.89 | 183.00 | 185.07 | 185.07 | -5.43% | 5,725,790 |
| Jun 10, 2026 | 204.36 | 210.50 | 192.18 | 195.70 | 195.70 | -6.26% | 5,253,259 |
| Jun 9, 2026 | 190.90 | 210.68 | 182.00 | 208.77 | 208.77 | 14.92% | 8,046,382 |
| Jun 8, 2026 | 197.84 | 203.80 | 181.03 | 181.66 | 181.66 | -13.91% | 8,462,135 |
| Jun 5, 2026 | 183.77 | 218.00 | 181.11 | 211.00 | 211.00 | 12.54% | 10,034,090 |
| Jun 4, 2026 | 187.49 | 191.10 | 180.88 | 187.49 | 187.49 | -0.11% | 4,677,405 |
| Jun 3, 2026 | 195.00 | 195.00 | 184.33 | 187.70 | 187.70 | -4.19% | 6,681,558 |
| Jun 2, 2026 | 172.79 | 197.00 | 166.49 | 195.90 | 195.90 | 14.70% | 8,776,542 |
| Jun 1, 2026 | 179.50 | 188.54 | 170.00 | 170.80 | 170.80 | -4.85% | 7,998,154 |
| May 29, 2026 | 187.67 | 193.01 | 177.86 | 179.50 | 179.50 | -6.07% | 7,328,470 |
| May 28, 2026 | 170.48 | 193.00 | 170.00 | 191.10 | 191.10 | 11.57% | 7,723,389 |
| May 27, 2026 | 169.39 | 175.00 | 163.00 | 171.29 | 171.29 | 4.90% | 7,354,264 |
| May 26, 2026 | 168.81 | 179.61 | 158.69 | 163.29 | 163.29 | -4.06% | 9,627,003 |
| May 25, 2026 | 145.38 | 170.20 | 144.67 | 170.20 | 170.20 | 20.00% | 9,787,004 |
| May 22, 2026 | 123.58 | 143.35 | 123.09 | 141.83 | 141.83 | 17.07% | 8,302,230 |
| May 21, 2026 | 118.00 | 128.46 | 117.11 | 121.15 | 121.15 | 2.88% | 6,023,562 |
| May 20, 2026 | 113.20 | 119.00 | 111.50 | 117.76 | 117.76 | 3.96% | 5,695,034 |
| May 19, 2026 | 109.91 | 113.65 | 107.48 | 113.27 | 113.27 | 3.58% | 4,232,634 |
| May 18, 2026 | 112.35 | 114.50 | 108.93 | 109.35 | 109.35 | -4.66% | 5,036,752 |