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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17	17.23	17.23	17.24	16.76	10.66M
September 26, 2025	17.15	16.99	16.99	17.16	16.94	9.14M
September 25, 2025	17.53	17.15	17.15	17.53	17.05	14.28M
September 24, 2025	16.86	17.55	17.55	17.55	16.8	26.25M
September 23, 2025	16.72	16.89	16.89	16.9	16.46	12.74M
September 22, 2025	16.93	16.72	16.72	16.96	16.6	10.59M
September 19, 2025	17.6	16.92	16.92	17.6	16.7	10.14M
September 18, 2025	17.11	16.84	16.84	17.15	16.8	15.66M
September 17, 2025	17.05	17.11	17.11	17.14	16.93	13.67M
September 16, 2025	17.21	17.01	17.01	17.25	16.91	15.01M
September 15, 2025	17.3	17.18	17.18	17.37	17.11	11.65M
September 12, 2025	17.6	17.29	17.29	17.65	17.24	17.78M
September 11, 2025	17.68	17.57	17.57	17.68	17.45	13.58M
September 10, 2025	17.93	17.59	17.59	18	17.55	10.73M
September 09, 2025	17.82	17.98	17.98	18.13	17.77	9.59M
September 08, 2025	17.77	17.86	17.86	18.07	17.75	10.56M
September 05, 2025	17.46	17.78	17.78	17.8	17.4	11.84M
September 04, 2025	17.64	17.47	17.47	17.7	17.27	10.67M
September 03, 2025	17.88	17.63	17.63	18.01	17.6	9.79M
September 02, 2025	18	17.88	17.88	18.2	17.76	11.21M
September 01, 2025	18.2	17.99	17.99	18.22	17.85	13.09M
August 29, 2025	18.48	18.14	18.14	18.73	18.04	17.23M
August 28, 2025	18.21	18.44	18.44	18.49	18.06	16.36M
August 27, 2025	19	18.44	18.44	19.23	18.39	17.43M
August 26, 2025	18.88	19	19	19.11	18.8	11.4M
August 25, 2025	18.79	18.94	18.94	19.11	18.67	15.19M
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

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