Sijin Intelligent Forming Machinery Co., Ltd. - 003025.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14.37	14.43	14.43	14.49	14.05	4.32M
December 04, 2025	14.37	14.17	14.17	14.37	14.04	3.31M
December 03, 2025	14.2	14.21	14.21	14.38	14.1	2.91M
December 02, 2025	14.29	14.19	14.19	14.3	14.16	2.58M
December 01, 2025	14.47	14.29	14.29	14.48	14.27	3.66M
November 28, 2025	13.99	14.37	14.37	14.38	13.93	4.05M
November 27, 2025	13.98	14	14	14.1	13.94	1.95M
November 26, 2025	14	13.97	13.97	14.13	13.96	2.55M
November 25, 2025	13.98	14.04	14.04	14.15	13.86	3.63M
November 24, 2025	13.77	13.84	13.84	13.9	13.68	3.65M
November 21, 2025	14.05	13.69	13.69	14.23	13.61	5.78M
November 20, 2025	14.38	14.19	14.19	14.48	14.16	3.53M
November 19, 2025	14.42	14.3	14.3	14.63	14.2	4.61M
November 18, 2025	14.42	14.46	14.46	14.65	14.35	3.68M
November 17, 2025	14.48	14.47	14.47	14.52	14.3	3.7M
November 14, 2025	14.56	14.51	14.51	14.65	14.45	3.69M
November 13, 2025	14.53	14.58	14.58	14.69	14.5	4.83M
November 12, 2025	14.81	14.68	14.68	14.83	14.55	5.02M
November 11, 2025	14.52	14.83	14.83	15.08	14.51	8.24M
November 10, 2025	14.69	14.55	14.55	14.75	14.52	5.41M
November 07, 2025	14.53	14.7	14.7	14.88	14.48	7.93M
November 06, 2025	14.49	14.59	14.59	14.7	14.37	6.13M
November 05, 2025	14.23	14.48	14.48	14.56	14.14	6.14M
November 04, 2025	14.41	14.35	14.35	14.52	14.3	6.92M
November 03, 2025	14.5	14.35	14.35	14.56	14.3	10.2M
October 31, 2025	14.25	14.36	14.36	14.5	14.1	27.07M
October 30, 2025	13.62	14.39	14.39	14.94	13.62	32.86M
October 29, 2025	13.63	13.58	13.58	13.71	13.5	3.19M
October 28, 2025	13.57	13.63	13.63	13.83	13.56	3.06M
October 27, 2025	13.7	13.63	13.63	13.73	13.56	2.33M
October 24, 2025	13.62	13.67	13.67	13.67	13.55	2.46M
October 23, 2025	13.47	13.59	13.59	13.65	13.3	2.25M
October 22, 2025	13.42	13.49	13.49	13.7	13.41	2.45M
October 21, 2025	13.39	13.46	13.46	13.52	13.31	2.16M
October 20, 2025	13.06	13.39	13.39	13.42	13.06	3.48M
October 17, 2025	13.36	13	13	13.41	12.95	3.39M
October 16, 2025	13.51	13.35	13.35	13.55	13.34	2.55M
October 15, 2025	13.41	13.55	13.55	13.56	13.35	2.53M
October 14, 2025	13.76	13.41	13.41	13.88	13.38	4.24M
October 13, 2025	13.49	13.72	13.72	13.83	13.11	5.49M
October 10, 2025	14.05	13.93	13.93	14.18	13.89	3.54M
October 09, 2025	13.81	14.07	14.07	14.07	13.72	3.9M
September 30, 2025	13.95	13.77	13.77	14.01	13.74	4.38M
September 29, 2025	13.98	13.95	13.95	14.08	13.76	3.34M
September 26, 2025	14.21	13.97	13.97	14.25	13.97	4.2M
September 25, 2025	13.68	14.3	14.3	14.47	13.67	9.64M
September 24, 2025	13.46	13.69	13.69	13.7	13.37	2.69M
September 23, 2025	13.84	13.51	13.51	13.9	13.26	4.8M
September 22, 2025	13.76	13.8	13.8	13.83	13.57	3.03M
September 19, 2025	14.07	13.75	13.75	14.19	13.7	4.57M
September 18, 2025	14.12	14.08	14.08	14.37	13.96	6.88M
September 17, 2025	13.96	14.17	14.17	14.2	13.9	4.97M
September 16, 2025	13.92	13.95	13.95	13.95	13.76	3.12M
September 15, 2025	13.85	13.78	13.78	13.96	13.77	2.89M
September 12, 2025	14.08	13.9	13.9	14.12	13.85	4.15M
September 11, 2025	13.93	14.07	14.07	14.07	13.76	4.41M
September 10, 2025	14.02	13.93	13.93	14.2	13.92	3.3M
September 09, 2025	14.27	14.02	14.02	14.27	13.92	4.25M
September 08, 2025	14.12	14.28	14.28	14.31	14.05	4.16M
September 05, 2025	13.8	14.13	14.13	14.14	13.71	4.68M

Sijin Intelligent Forming Machinery Co., Ltd. (003025.SZ) SHZ