Shenyang Machine Tool Co., Ltd. Class A 000410
SZSE · China · Producer Manufacturing
CNY 5.11-0.03 (-0.58%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.11 | -0.58% | CNY 5.16 | CNY 5.18 | CNY 5.09 | 14.19M |
| 2026-09-29 | CNY 5.14 | +0.39% | CNY 5.09 | CNY 5.16 | CNY 5.09 | 12.25M |
| 2026-09-28 | CNY 5.12 | -2.10% | CNY 5.24 | CNY 5.25 | CNY 5.07 | 17.04M |
| 2026-09-24 | CNY 5.23 | -0.76% | CNY 5.26 | CNY 5.31 | CNY 5.22 | 20.51M |
| 2026-09-23 | CNY 5.27 | -1.31% | CNY 5.33 | CNY 5.34 | CNY 5.26 | 18.67M |
| 2026-09-22 | CNY 5.34 | -1.84% | CNY 5.44 | CNY 5.47 | CNY 5.31 | 36.96M |
| 2026-09-21 | CNY 5.44 | -2.33% | CNY 5.30 | CNY 5.50 | CNY 5.20 | 84.52M |
| 2026-09-18 | CNY 5.57 | +10.08% | CNY 5.05 | CNY 5.57 | CNY 5.02 | 67.93M |
| 2026-09-17 | CNY 5.06 | +2.43% | CNY 4.95 | CNY 5.09 | CNY 4.90 | 19.34M |
| 2026-09-16 | CNY 4.94 | +1.23% | CNY 4.89 | CNY 4.95 | CNY 4.85 | 10.14M |
| 2026-09-15 | CNY 4.88 | -2.98% | CNY 5.03 | CNY 5.03 | CNY 4.86 | 16.92M |
| 2026-09-14 | CNY 5.03 | -0.40% | CNY 5.01 | CNY 5.07 | CNY 5.00 | 9.12M |
| 2026-09-11 | CNY 5.05 | -1.56% | CNY 5.11 | CNY 5.12 | CNY 4.98 | 15.04M |
| 2026-09-10 | CNY 5.13 | -1.54% | CNY 5.20 | CNY 5.22 | CNY 5.12 | 14.41M |
| 2026-09-09 | CNY 5.21 | -1.70% | CNY 5.30 | CNY 5.31 | CNY 5.21 | 13.69M |
| 2026-09-08 | CNY 5.30 | -0.56% | CNY 5.33 | CNY 5.33 | CNY 5.27 | 16.38M |
| 2026-09-07 | CNY 5.33 | +0.19% | CNY 5.32 | CNY 5.38 | CNY 5.28 | 15.04M |
| 2026-09-04 | CNY 5.32 | -1.66% | CNY 5.41 | CNY 5.42 | CNY 5.28 | 21.88M |
| 2026-09-03 | CNY 5.41 | +1.88% | CNY 5.31 | CNY 5.42 | CNY 5.31 | 24.97M |
| 2026-09-02 | CNY 5.31 | +0.95% | CNY 5.22 | CNY 5.34 | CNY 5.17 | 19.96M |
| 2026-09-01 | CNY 5.26 | +0.77% | CNY 5.21 | CNY 5.28 | CNY 5.20 | 17.46M |
| 2026-08-31 | CNY 5.22 | +0.38% | CNY 5.15 | CNY 5.22 | CNY 5.07 | 17.63M |
| 2026-08-28 | CNY 5.20 | +0.78% | CNY 5.16 | CNY 5.21 | CNY 5.14 | 13.80M |
| 2026-08-27 | CNY 5.16 | 0.00% | CNY 5.17 | CNY 5.18 | CNY 5.10 | 16.84M |
| 2026-08-26 | CNY 5.16 | +0.58% | CNY 5.12 | CNY 5.25 | CNY 5.11 | 15.68M |
| 2026-08-25 | CNY 5.13 | +1.79% | CNY 5.03 | CNY 5.14 | CNY 5.00 | 14.30M |
| 2026-08-24 | CNY 5.04 | -0.79% | CNY 5.11 | CNY 5.12 | CNY 4.97 | 15.69M |
| 2026-08-21 | CNY 5.08 | +0.99% | CNY 5.00 | CNY 5.10 | CNY 4.95 | 17.42M |
| 2026-08-20 | CNY 5.03 | +0.40% | CNY 5.06 | CNY 5.10 | CNY 5.00 | 20.72M |
| 2026-08-19 | CNY 5.01 | -7.05% | CNY 5.31 | CNY 5.33 | CNY 5.01 | 44.28M |
| 2026-08-18 | CNY 5.39 | -0.74% | CNY 5.43 | CNY 5.56 | CNY 5.33 | 49.80M |
| 2026-08-17 | CNY 5.43 | +1.31% | CNY 5.45 | CNY 5.66 | CNY 5.40 | 45.40M |
| 2026-08-14 | CNY 5.36 | -2.19% | CNY 5.55 | CNY 5.56 | CNY 5.30 | 47.58M |
| 2026-08-13 | CNY 5.48 | -4.86% | CNY 5.71 | CNY 5.75 | CNY 5.46 | 78.04M |
| 2026-08-12 | CNY 5.76 | +9.92% | CNY 5.26 | CNY 5.76 | CNY 5.21 | 38.95M |
| 2026-08-11 | CNY 5.24 | +3.56% | CNY 5.20 | CNY 5.46 | CNY 5.16 | 64.51M |
| 2026-08-10 | CNY 5.06 | +3.69% | CNY 4.88 | CNY 5.11 | CNY 4.84 | 24.82M |
| 2026-08-07 | CNY 4.88 | 0.00% | CNY 4.86 | CNY 4.89 | CNY 4.80 | 11.13M |
| 2026-08-06 | CNY 4.88 | -0.81% | CNY 4.88 | CNY 4.94 | CNY 4.79 | 15.05M |
| 2026-08-05 | CNY 4.92 | +0.20% | CNY 4.91 | CNY 4.98 | CNY 4.87 | 14.73M |
| 2026-08-04 | CNY 4.91 | -1.80% | CNY 5.02 | CNY 5.02 | CNY 4.86 | 21.64M |
| 2026-08-03 | CNY 5.00 | +1.42% | CNY 4.94 | CNY 5.01 | CNY 4.94 | 13.72M |
| 2026-07-31 | CNY 4.93 | +2.07% | CNY 4.87 | CNY 4.98 | CNY 4.84 | 17.01M |
| 2026-07-30 | CNY 4.83 | -0.62% | CNY 4.83 | CNY 4.96 | CNY 4.82 | 16.12M |
| 2026-07-29 | CNY 4.86 | +1.46% | CNY 4.80 | CNY 4.87 | CNY 4.78 | 12.72M |
| 2026-07-28 | CNY 4.79 | +1.48% | CNY 4.69 | CNY 4.83 | CNY 4.67 | 13.76M |
| 2026-07-27 | CNY 4.72 | +2.61% | CNY 4.61 | CNY 4.74 | CNY 4.55 | 12.97M |
| 2026-07-24 | CNY 4.60 | -2.95% | CNY 4.68 | CNY 4.76 | CNY 4.60 | 14.25M |
| 2026-07-23 | CNY 4.74 | +2.82% | CNY 4.61 | CNY 4.74 | CNY 4.59 | 15.05M |
| 2026-07-22 | CNY 4.61 | -1.28% | CNY 4.62 | CNY 4.67 | CNY 4.58 | 16.46M |
| 2026-07-21 | CNY 4.67 | +1.74% | CNY 4.59 | CNY 4.72 | CNY 4.58 | 25.62M |
| 2026-07-20 | CNY 4.59 | +1.32% | CNY 4.55 | CNY 4.70 | CNY 4.49 | 21.53M |
| 2026-07-17 | CNY 4.53 | -3.00% | CNY 4.64 | CNY 4.74 | CNY 4.51 | 18.60M |
| 2026-07-16 | CNY 4.67 | +1.52% | CNY 4.59 | CNY 4.71 | CNY 4.55 | 16.17M |
| 2026-07-15 | CNY 4.60 | +2.45% | CNY 4.48 | CNY 4.65 | CNY 4.45 | 19.19M |
| 2026-07-14 | CNY 4.49 | +2.75% | CNY 4.34 | CNY 4.49 | CNY 4.32 | 18.31M |
| 2026-07-13 | CNY 4.37 | -5.00% | CNY 4.58 | CNY 4.58 | CNY 4.36 | 20.62M |
| 2026-07-10 | CNY 4.60 | +1.32% | CNY 4.51 | CNY 4.71 | CNY 4.48 | 18.37M |
| 2026-07-09 | CNY 4.54 | +0.22% | CNY 4.53 | CNY 4.57 | CNY 4.42 | 13.16M |
| 2026-07-08 | CNY 4.53 | -2.58% | CNY 4.65 | CNY 4.65 | CNY 4.50 | 17.82M |
| 2026-07-07 | CNY 4.65 | -3.93% | CNY 4.87 | CNY 4.87 | CNY 4.64 | 17.30M |
| 2026-07-06 | CNY 4.84 | -3.97% | CNY 5.02 | CNY 5.03 | CNY 4.81 | 21.31M |
| 2026-07-03 | CNY 5.04 | +1.20% | CNY 4.98 | CNY 5.10 | CNY 4.96 | 22.16M |
| 2026-07-02 | CNY 4.98 | +4.40% | CNY 4.74 | CNY 5.19 | CNY 4.73 | 38.17M |
| 2026-07-01 | CNY 4.77 | +2.80% | CNY 4.64 | CNY 4.85 | CNY 4.63 | 21.42M |
| 2026-06-30 | CNY 4.64 | +1.31% | CNY 4.58 | CNY 4.68 | CNY 4.54 | 20.95M |
| 2026-06-29 | CNY 4.58 | +0.44% | CNY 4.52 | CNY 4.61 | CNY 4.38 | 25.25M |
| 2026-06-26 | CNY 4.56 | -4.00% | CNY 4.72 | CNY 4.74 | CNY 4.56 | 23.15M |
| 2026-06-25 | CNY 4.75 | -1.86% | CNY 4.81 | CNY 4.85 | CNY 4.72 | 18.19M |
| 2026-06-24 | CNY 4.84 | -4.35% | CNY 5.02 | CNY 5.05 | CNY 4.81 | 24.91M |
| 2026-06-23 | CNY 5.06 | +1.40% | CNY 4.96 | CNY 5.37 | CNY 4.92 | 31.86M |
| 2026-06-22 | CNY 4.99 | -2.35% | CNY 5.09 | CNY 5.09 | CNY 4.81 | 25.03M |
| 2026-06-18 | CNY 5.11 | +0.59% | CNY 5.08 | CNY 5.14 | CNY 4.95 | 19.74M |
| 2026-06-17 | CNY 5.08 | -5.05% | CNY 5.34 | CNY 5.34 | CNY 5.07 | 31.08M |
| 2026-06-16 | CNY 5.35 | +1.71% | CNY 5.25 | CNY 5.39 | CNY 5.23 | 20.35M |
| 2026-06-15 | CNY 5.26 | +1.35% | CNY 5.20 | CNY 5.29 | CNY 5.19 | 22.17M |
| 2026-06-12 | CNY 5.19 | +0.97% | CNY 5.20 | CNY 5.30 | CNY 5.16 | 23.74M |
| 2026-06-11 | CNY 5.14 | -1.34% | CNY 5.16 | CNY 5.18 | CNY 5.04 | 21.34M |
| 2026-06-10 | CNY 5.21 | -1.70% | CNY 5.28 | CNY 5.40 | CNY 5.10 | 30.00M |
| 2026-06-09 | CNY 5.30 | -0.19% | CNY 5.32 | CNY 5.40 | CNY 5.22 | 22.96M |
| 2026-06-08 | CNY 5.31 | +0.76% | CNY 5.19 | CNY 5.48 | CNY 5.16 | 39.50M |
| 2026-06-05 | CNY 5.27 | +0.57% | CNY 5.20 | CNY 5.38 | CNY 5.17 | 23.83M |
| 2026-06-04 | CNY 5.24 | -0.57% | CNY 5.26 | CNY 5.35 | CNY 5.17 | 16.77M |
| 2026-06-03 | CNY 5.27 | -0.57% | CNY 5.28 | CNY 5.34 | CNY 5.21 | 17.97M |
| 2026-06-02 | CNY 5.30 | -0.75% | CNY 5.35 | CNY 5.38 | CNY 5.22 | 16.81M |
| 2026-06-01 | CNY 5.34 | +1.52% | CNY 5.27 | CNY 5.47 | CNY 5.18 | 22.64M |
| 2026-05-29 | CNY 5.26 | -2.41% | CNY 5.42 | CNY 5.42 | CNY 5.25 | 21.14M |
| 2026-05-28 | CNY 5.39 | -0.92% | CNY 5.42 | CNY 5.48 | CNY 5.27 | 25.30M |
| 2026-05-27 | CNY 5.44 | -3.20% | CNY 5.60 | CNY 5.63 | CNY 5.43 | 26.04M |
| 2026-05-26 | CNY 5.62 | -1.75% | CNY 5.70 | CNY 5.74 | CNY 5.55 | 21.51M |