Shenma Industrial Co., Ltd. (600810.SS) SHH
8.17
-0.04(-0.49%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.17
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.3 | 8.17 | 8.17 | 8.36 | 7.86 | 22.66M |
| April 02, 2026 | 8 | 8.21 | 8.21 | 8.59 | 7.89 | 31.64M |
| April 01, 2026 | 7.8 | 8.03 | 8.03 | 8.1 | 7.77 | 21.08M |
| March 31, 2026 | 7.93 | 7.7 | 7.7 | 7.94 | 7.69 | 12.09M |
| March 30, 2026 | 8.01 | 7.87 | 7.87 | 8.14 | 7.76 | 16.74M |
| March 27, 2026 | 7.59 | 8.01 | 8.01 | 8.14 | 7.56 | 24.18M |
| March 26, 2026 | 7.73 | 7.67 | 7.67 | 7.89 | 7.63 | 12.86M |
| March 25, 2026 | 7.62 | 7.74 | 7.74 | 7.83 | 7.58 | 14.56M |
| March 24, 2026 | 7.59 | 7.6 | 7.6 | 7.61 | 7.33 | 15.8M |
| March 23, 2026 | 7.7 | 7.49 | 7.49 | 7.86 | 7.42 | 22.36M |
| March 20, 2026 | 8.19 | 7.84 | 7.84 | 8.23 | 7.83 | 22.37M |
| March 19, 2026 | 8.58 | 8.22 | 8.22 | 8.6 | 8.18 | 24.34M |
| March 18, 2026 | 8.65 | 8.58 | 8.58 | 8.99 | 8.51 | 35.96M |
| March 17, 2026 | 8.6 | 8.71 | 8.71 | 8.83 | 8.56 | 25.16M |
| March 16, 2026 | 8.75 | 8.61 | 8.61 | 8.98 | 8.6 | 25.73M |
| March 13, 2026 | 8.67 | 8.74 | 8.74 | 8.8 | 8.61 | 32.26M |
| March 12, 2026 | 8.87 | 8.67 | 8.67 | 9.1 | 8.65 | 38.22M |
| March 11, 2026 | 8.31 | 8.58 | 8.58 | 8.61 | 8.25 | 28.19M |
| March 10, 2026 | 8.65 | 8.41 | 8.41 | 8.69 | 8.38 | 23.53M |
| March 09, 2026 | 8.58 | 8.69 | 8.69 | 9.05 | 8.56 | 51.83M |
| March 06, 2026 | 8.28 | 8.43 | 8.43 | 8.47 | 8.21 | 17.63M |
| March 05, 2026 | 8.38 | 8.29 | 8.29 | 8.65 | 8.26 | 25.4M |
| March 04, 2026 | 8.07 | 8.1 | 8.1 | 8.3 | 7.98 | 12.31M |
| March 03, 2026 | 8.37 | 8.1 | 8.1 | 8.45 | 8.07 | 20.42M |
| March 02, 2026 | 8.45 | 8.37 | 8.37 | 8.59 | 8.31 | 15.53M |
| February 27, 2026 | 8.35 | 8.43 | 8.43 | 8.48 | 8.35 | 10.27M |
| February 26, 2026 | 8.58 | 8.41 | 8.41 | 8.62 | 8.38 | 17.56M |
| February 25, 2026 | 8.58 | 8.58 | 8.58 | 8.8 | 8.55 | 18.45M |
| February 24, 2026 | 8.4 | 8.57 | 8.57 | 8.65 | 8.35 | 15.46M |
| February 13, 2026 | 8.5 | 8.33 | 0 | 8.58 | 8.3 | 13.31M |
| February 12, 2026 | 8.6 | 8.53 | 0 | 8.72 | 8.45 | 12.58M |
| February 11, 2026 | 8.53 | 8.65 | 0 | 8.75 | 8.5 | 14.09M |
| February 10, 2026 | 8.55 | 8.53 | 0 | 8.56 | 8.46 | 9.35M |
| February 09, 2026 | 8.49 | 8.56 | 0 | 8.58 | 8.49 | 12.87M |
| February 06, 2026 | 8.35 | 8.44 | 0 | 8.54 | 8.22 | 19.17M |
| February 05, 2026 | 8.4 | 8.33 | 0 | 8.5 | 8.29 | 14.9M |
| February 04, 2026 | 8.28 | 8.43 | 0 | 8.43 | 8.19 | 18.47M |
| February 03, 2026 | 8.2 | 8.29 | 0 | 8.34 | 8.17 | 22.65M |
| February 02, 2026 | 8.88 | 8.19 | 0 | 8.9 | 8.18 | 46.07M |
| January 30, 2026 | 8.94 | 9.09 | 0 | 9.14 | 8.85 | 31.08M |
| January 29, 2026 | 8.97 | 8.91 | 0 | 9.04 | 8.84 | 20M |
| January 28, 2026 | 8.97 | 8.95 | 0 | 9.06 | 8.83 | 20.17M |
| January 27, 2026 | 9.16 | 8.97 | 0 | 9.22 | 8.85 | 20.05M |
| January 26, 2026 | 9.4 | 9.16 | 0 | 9.41 | 9.08 | 23.56M |
| January 23, 2026 | 9.11 | 9.23 | 0 | 9.3 | 9.07 | 21.76M |
| January 22, 2026 | 9.04 | 9.07 | 0 | 9.11 | 8.95 | 15.41M |
| January 21, 2026 | 9.03 | 9.04 | 0 | 9.04 | 8.85 | 19.17M |
| January 20, 2026 | 9 | 9.01 | 0 | 9.06 | 8.89 | 15.69M |
| January 19, 2026 | 8.79 | 8.99 | 0 | 8.99 | 8.75 | 22.58M |
| January 16, 2026 | 9.05 | 8.83 | 0 | 9.07 | 8.77 | 21.52M |
| January 15, 2026 | 9.26 | 8.99 | 0 | 9.26 | 8.95 | 20.98M |
| January 14, 2026 | 9.38 | 9.2 | 0 | 9.52 | 9.04 | 36.9M |
| January 13, 2026 | 9.36 | 9.25 | 0 | 9.39 | 9.16 | 36.62M |
| January 12, 2026 | 9.23 | 9.3 | 0 | 9.46 | 9.15 | 35.4M |
| January 09, 2026 | 9.02 | 9.23 | 0 | 9.34 | 9.02 | 33.33M |
| January 08, 2026 | 8.92 | 8.97 | 0 | 9.04 | 8.82 | 21.94M |
| January 07, 2026 | 9.17 | 8.94 | 0 | 9.18 | 8.92 | 27.41M |
| January 06, 2026 | 8.89 | 9.19 | 0 | 9.25 | 8.88 | 37.67M |
| January 05, 2026 | 9 | 8.86 | 0 | 9.01 | 8.77 | 27.48M |
| December 31, 2025 | 9.3 | 8.99 | 0 | 9.3 | 8.98 | 38.61M |