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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.34	17.02	17.02	17.15	16.34	5.97M
December 03, 2025	17	17	17	17.13	16.93	7.01M
December 02, 2025	16.82	17.01	17.01	17.2	16.77	14.22M
December 01, 2025	16.74	16.81	16.81	16.81	16.57	12.73M
November 28, 2025	16.34	16.7	16.7	16.73	16.3	13.04M
November 27, 2025	16.55	16.34	16.34	16.55	16.3	15.32M
November 26, 2025	16.62	16.56	16.56	16.72	16.45	10.29M
November 25, 2025	16.68	16.59	16.59	16.71	16.56	10.29M
November 24, 2025	16.68	16.57	16.57	16.75	16.47	8.99M
November 21, 2025	17.11	16.56	16.56	17.17	16.55	15.51M
November 20, 2025	17.33	17.2	17.2	17.35	17.17	6.49M
November 19, 2025	17.24	17.25	17.25	17.31	17.14	6.36M
November 18, 2025	17.69	17.22	17.22	17.7	17.13	12.01M
November 17, 2025	17.64	17.65	17.65	17.75	17.48	7.89M
November 14, 2025	17.87	17.58	17.58	18.06	17.58	8.44M
November 13, 2025	18.17	18.19	17.87	18.25	17.98	9.98M
November 12, 2025	18.2	18.11	17.8	18.31	18.03	9.06M
November 11, 2025	18.52	18.23	17.91	18.56	18.18	8.9M
November 10, 2025	18.65	18.45	18.13	18.7	18.19	11.46M
November 07, 2025	18.58	18.64	18.64	18.89	18.52	13.89M
November 06, 2025	18.33	18.62	18.62	18.86	18.33	17.5M
November 05, 2025	18.25	18.32	18.32	18.32	18.07	11.48M
November 04, 2025	18.31	18.39	18.39	18.8	18.19	24.43M
November 03, 2025	18.18	18.27	18.27	18.43	17.98	19.17M
October 31, 2025	17.75	18.14	18.14	18.29	17.74	31.23M
October 30, 2025	17.71	17.48	17.48	17.74	17.06	20.67M
October 29, 2025	17.24	17.17	17.17	17.24	17.04	10.26M
October 28, 2025	17.61	17.24	17.24	17.61	17.16	16.1M
October 27, 2025	17.63	17.66	17.66	17.85	17.54	13.22M
October 24, 2025	17.71	17.58	17.58	17.78	17.48	7.14M
October 23, 2025	17.5	17.76	17.76	17.79	17.37	7.18M
October 22, 2025	17.71	17.5	17.5	17.76	17.46	8.01M
October 21, 2025	17.59	17.71	17.71	17.92	17.55	8.31M
October 20, 2025	17.77	17.58	17.58	17.88	17.47	13.49M
October 17, 2025	18.24	17.66	17.66	18.44	17.61	13.93M
October 16, 2025	18.35	18.18	18.18	18.42	18.09	17.31M
October 15, 2025	17.92	18.28	18.28	18.42	17.74	24.96M
October 14, 2025	17.51	17.72	17.72	17.83	17.5	16.24M
October 13, 2025	17.35	17.46	17.46	17.56	17.16	10.97M
October 10, 2025	17.47	17.68	17.68	17.78	17.39	14.16M
October 09, 2025	17.22	17.52	17.52	17.56	17.12	13.58M
September 30, 2025	17.16	17.21	17.21	17.32	17.02	10M
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

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