Sinomach Automobile Co., Ltd. (600335.SS) SHH
6.38
-0.05(-0.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.38
-0.05(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.41 | 6.38 | 6.38 | 6.47 | 6.36 | 11.04M |
| March 12, 2026 | 6.44 | 6.43 | 6.43 | 6.52 | 6.42 | 13.62M |
| March 11, 2026 | 6.46 | 6.45 | 6.45 | 6.47 | 6.39 | 10.54M |
| March 10, 2026 | 6.44 | 6.45 | 6.45 | 6.48 | 6.43 | 6.35M |
| March 09, 2026 | 6.43 | 6.41 | 6.41 | 6.47 | 6.34 | 13.18M |
| March 06, 2026 | 6.3 | 6.48 | 6.48 | 6.5 | 6.27 | 15.45M |
| March 05, 2026 | 6.35 | 6.29 | 6.29 | 6.39 | 6.27 | 13.06M |
| March 04, 2026 | 6.43 | 6.27 | 6.27 | 6.46 | 6.26 | 16.14M |
| March 03, 2026 | 6.59 | 6.47 | 6.47 | 6.67 | 6.45 | 23.26M |
| March 02, 2026 | 6.61 | 6.6 | 6.6 | 6.66 | 6.52 | 21.42M |
| February 27, 2026 | 6.57 | 6.68 | 6.68 | 6.68 | 6.54 | 16.61M |
| February 26, 2026 | 6.55 | 6.57 | 6.57 | 6.59 | 6.54 | 10.74M |
| February 25, 2026 | 6.54 | 6.57 | 6.57 | 6.62 | 6.53 | 13.31M |
| February 24, 2026 | 6.51 | 6.54 | 6.54 | 6.56 | 6.48 | 9.79M |
| February 13, 2026 | 6.57 | 6.45 | 0 | 6.57 | 6.45 | 11.91M |
| February 12, 2026 | 6.6 | 6.55 | 0 | 6.62 | 6.53 | 13.14M |
| February 11, 2026 | 6.59 | 6.59 | 0 | 6.64 | 6.57 | 11.4M |
| February 10, 2026 | 6.55 | 6.59 | 0 | 6.62 | 6.49 | 18.7M |
| February 09, 2026 | 6.6 | 6.53 | 0 | 6.61 | 6.5 | 21.03M |
| February 06, 2026 | 6.55 | 6.51 | 0 | 6.6 | 6.51 | 12.69M |
| February 05, 2026 | 6.61 | 6.59 | 0 | 6.63 | 6.55 | 12.43M |
| February 04, 2026 | 6.51 | 6.61 | 0 | 6.61 | 6.49 | 15.05M |
| February 03, 2026 | 6.5 | 6.52 | 0 | 6.56 | 6.48 | 13.25M |
| February 02, 2026 | 6.59 | 6.45 | 0 | 6.66 | 6.45 | 19.48M |
| January 30, 2026 | 6.61 | 6.61 | 0 | 6.65 | 6.51 | 20.96M |
| January 29, 2026 | 6.75 | 6.61 | 0 | 6.77 | 6.57 | 32.12M |
| January 28, 2026 | 6.8 | 6.79 | 0 | 6.85 | 6.71 | 19.86M |
| January 27, 2026 | 6.91 | 6.8 | 0 | 6.94 | 6.74 | 24.96M |
| January 26, 2026 | 7.02 | 6.92 | 0 | 7.05 | 6.86 | 39.04M |
| January 23, 2026 | 6.73 | 7.05 | 0 | 7.25 | 6.7 | 67.68M |
| January 22, 2026 | 6.62 | 6.72 | 0 | 6.72 | 6.62 | 18.7M |
| January 21, 2026 | 6.58 | 6.62 | 0 | 6.67 | 6.56 | 13.67M |
| January 20, 2026 | 6.6 | 6.62 | 0 | 6.67 | 6.59 | 17.31M |
| January 19, 2026 | 6.49 | 6.6 | 0 | 6.61 | 6.46 | 21.26M |
| January 16, 2026 | 6.54 | 6.5 | 0 | 6.54 | 6.43 | 12.61M |
| January 15, 2026 | 6.49 | 6.5 | 0 | 6.53 | 6.46 | 13.46M |
| January 14, 2026 | 6.54 | 6.49 | 0 | 6.59 | 6.47 | 23.21M |
| January 13, 2026 | 6.61 | 6.54 | 0 | 6.65 | 6.52 | 19.28M |
| January 12, 2026 | 6.53 | 6.62 | 0 | 6.68 | 6.52 | 23.07M |
| January 09, 2026 | 6.5 | 6.54 | 0 | 6.55 | 6.46 | 21.15M |
| January 08, 2026 | 6.48 | 6.5 | 0 | 6.5 | 6.43 | 12.96M |
| January 07, 2026 | 6.55 | 6.49 | 0 | 6.57 | 6.47 | 14.04M |
| January 06, 2026 | 6.48 | 6.55 | 0 | 6.6 | 6.46 | 19.78M |
| January 05, 2026 | 6.52 | 6.48 | 0 | 6.52 | 6.42 | 18.39M |
| December 31, 2025 | 6.43 | 6.51 | 0 | 6.54 | 6.39 | 20.94M |
| December 30, 2025 | 6.35 | 6.39 | 0 | 6.45 | 6.33 | 12.18M |
| December 29, 2025 | 6.54 | 6.4 | 0 | 6.55 | 6.39 | 16.37M |
| December 26, 2025 | 6.37 | 6.54 | 0 | 6.56 | 6.35 | 22.81M |
| December 25, 2025 | 6.42 | 6.38 | 0 | 6.43 | 6.37 | 10.83M |
| December 24, 2025 | 6.4 | 6.4 | 0 | 6.43 | 6.35 | 12.84M |
| December 23, 2025 | 6.5 | 6.43 | 0 | 6.64 | 6.4 | 20.21M |
| December 22, 2025 | 6.52 | 6.5 | 0 | 6.56 | 6.46 | 16.67M |
| December 19, 2025 | 6.32 | 6.5 | 0 | 6.57 | 6.31 | 28.9M |
| December 18, 2025 | 6.25 | 6.34 | 0 | 6.37 | 6.24 | 11.3M |
| December 17, 2025 | 6.23 | 6.26 | 0 | 6.27 | 6.15 | 11.36M |
| December 16, 2025 | 6.3 | 6.25 | 0 | 6.31 | 6.23 | 12.93M |
| December 15, 2025 | 6.25 | 6.26 | 0 | 6.28 | 6.22 | 12.42M |
| December 12, 2025 | 6.29 | 6.31 | 0 | 6.38 | 6.26 | 16.5M |
| December 11, 2025 | 6.4 | 6.29 | 0 | 6.4 | 6.27 | 12.85M |
| December 10, 2025 | 6.33 | 6.34 | 0 | 6.36 | 6.28 | 10.01M |