Sinomag Technology Co., Ltd. (SHE:300835)
China · Delayed Price · Currency is CNY 162.00
+6.90 (4.45%)
Oct 23, 2026, 3:04 PM CST
Sinomag Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 167.00 | 167.00 | 139.66 | 162.00 | 162.00 | 4.45% | 3,654,331 |
| Oct 22, 2026 | 164.86 | 165.94 | 155.04 | 155.10 | 155.10 | -5.92% | 1,630,100 |
| Oct 21, 2026 | 165.03 | 168.50 | 163.50 | 164.86 | 164.86 | 0.92% | 1,610,940 |
| Oct 20, 2026 | 155.53 | 166.88 | 154.37 | 163.35 | 163.35 | 4.12% | 2,025,086 |
| Oct 19, 2026 | 161.36 | 164.00 | 153.26 | 156.88 | 156.88 | -3.15% | 2,019,043 |
| Oct 16, 2026 | 167.00 | 169.30 | 160.62 | 161.99 | 161.99 | 0.35% | 1,468,818 |
| Oct 15, 2026 | 160.01 | 167.91 | 157.18 | 161.42 | 161.42 | -4.50% | 2,351,793 |
| Oct 14, 2026 | 176.99 | 177.89 | 169.00 | 169.03 | 169.03 | -4.50% | 2,282,593 |
| Oct 13, 2026 | 170.08 | 181.88 | 167.13 | 177.00 | 177.00 | 2.73% | 2,911,159 |
| Oct 12, 2026 | 178.25 | 179.30 | 167.28 | 172.29 | 172.29 | -4.21% | 2,415,114 |
| Oct 9, 2026 | 176.32 | 181.98 | 165.19 | 179.87 | 179.87 | 0.95% | 3,551,238 |
| Oct 8, 2026 | 187.80 | 192.98 | 172.66 | 178.18 | 178.18 | -4.82% | 3,049,488 |
| 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 |