Sinotruk Jinan Truck Co., Ltd. - 000951.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	18.72	18.76	18.76	18.81	18.48	12.93M
August 21, 2025	18.47	18.71	18.71	18.96	18.35	20.11M
August 20, 2025	18.14	18.47	18.47	18.5	18.05	17.34M
August 19, 2025	18.16	18.17	18.17	18.35	18.15	14.64M
August 18, 2025	18.32	18.15	18.15	18.36	18.06	20.14M
August 15, 2025	17.98	18.28	18.28	18.33	17.92	11.82M
August 14, 2025	18.06	18.01	18.01	18.25	18.01	13.63M
August 13, 2025	17.92	18.06	18.06	18.14	17.92	11.24M
August 12, 2025	17.91	17.96	17.96	18.15	17.86	11.18M
August 11, 2025	18.18	17.92	17.92	18.18	17.64	17.57M
August 08, 2025	18.07	18.12	18.12	18.32	18	8.07M
August 07, 2025	18.33	18.06	18.06	18.33	17.94	10.03M
August 06, 2025	18.27	18.29	18.29	18.32	18.06	8.33M
August 05, 2025	18.18	18.21	18.21	18.3	18.08	6.73M
August 04, 2025	17.94	18.13	18.13	18.18	17.79	12.1M
August 01, 2025	18.35	18	18	18.46	17.95	12.38M
July 31, 2025	18.8	18.27	18.27	18.8	18.18	10.55M
July 30, 2025	18.67	18.75	18.75	18.94	18.63	10.22M
July 29, 2025	18.82	18.73	18.73	18.82	18.46	11.42M
July 28, 2025	19.04	18.86	18.86	19.05	18.63	10.83M
July 25, 2025	19.03	18.95	18.95	19.23	18.83	10.82M
July 24, 2025	19.43	19.03	19.03	19.51	18.94	16.62M
July 23, 2025	20.05	19.57	19.57	20.16	19.39	21.06M
July 22, 2025	19.16	19.95	19.95	20.01	19.05	29.86M
July 21, 2025	18.63	19.2	19.2	19.24	18.53	21.85M
July 18, 2025	18.03	18.31	18.31	18.48	17.98	15.89M
July 17, 2025	18.02	18.04	18.04	18.16	17.9	5.78M
July 16, 2025	18.13	18.06	18.06	18.2	17.9	7.17M
July 15, 2025	17.94	18.08	18.08	18.32	17.92	10.07M
July 14, 2025	18.08	17.97	17.97	18.14	17.96	5.69M
July 11, 2025	18.38	18.06	18.06	18.38	18.01	10.11M
July 10, 2025	18.19	18.33	18.33	18.36	18.05	8.33M
July 09, 2025	17.98	18.2	18.2	18.35	17.8	11.34M
July 08, 2025	17.77	17.9	17.9	17.92	17.61	10.09M
July 07, 2025	17.88	17.71	17.71	18	17.66	6.18M
July 04, 2025	17.95	17.96	17.96	18.1	17.88	5.41M
July 03, 2025	18.11	17.95	17.95	18.16	17.8	9.35M
July 02, 2025	18.06	18.06	18.06	18.26	17.93	9.34M
July 01, 2025	17.65	18.19	18.19	18.74	17.65	27.75M
June 30, 2025	17.23	17.58	17.58	17.64	17.18	9.96M
June 27, 2025	17.5	17.23	17.23	17.66	17.2	10.42M
June 26, 2025	17.97	17.71	17.3	18.04	17.69	7.94M
June 25, 2025	17.65	17.98	17.57	18.02	17.6	13.34M
June 24, 2025	17.49	17.66	17.26	17.68	17.41	9.98M
June 23, 2025	16.8	17.49	17.09	17.59	16.66	16.2M
June 20, 2025	16.85	16.94	16.94	17.04	16.84	6.21M
June 19, 2025	17.27	16.86	16.86	17.3	16.84	11.49M
June 18, 2025	17.15	17.27	17.27	17.47	17.11	11.31M
June 17, 2025	17.05	17.18	17.18	17.23	16.84	15.19M
June 16, 2025	17.17	17.03	17.03	17.27	16.88	17.64M
June 13, 2025	17.61	17.28	17.28	17.64	17.17	21.61M
June 12, 2025	17.93	17.65	17.65	18.01	17.55	13.26M
June 11, 2025	17.77	17.88	17.88	18.02	17.77	7.28M
June 10, 2025	17.96	17.77	17.77	18.15	17.63	8.3M
June 09, 2025	17.73	17.93	17.93	18.08	17.67	10.91M
June 06, 2025	17.94	17.76	17.76	17.95	17.66	8.6M
June 05, 2025	18.26	17.89	17.89	18.3	17.82	10.09M
June 04, 2025	18.44	18.28	18.28	18.62	18.02	12.34M
June 03, 2025	18.3	18.44	18.44	18.62	18.2	11.38M
May 30, 2025	18.53	18.36	18.36	18.95	18.28	15.61M

Sinotruk Jinan Truck Co., Ltd. (000951.SZ) SHZ