Sinotruk Jinan Truck Co., Ltd. Class A 000951
SZSE · China · Consumer Durables
CNY 20.23+0.31 (+1.56%)
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 20.23 | +1.56% | CNY 19.92 | CNY 20.29 | CNY 19.89 | 8.65M |
| 2026-09-29 | CNY 19.92 | 0.00% | CNY 19.86 | CNY 19.99 | CNY 19.53 | 7.21M |
| 2026-09-28 | CNY 19.92 | +0.10% | CNY 20.00 | CNY 20.04 | CNY 19.58 | 7.69M |
| 2026-09-24 | CNY 19.90 | -1.78% | CNY 20.15 | CNY 20.16 | CNY 19.73 | 9.65M |
| 2026-09-23 | CNY 20.26 | +0.10% | CNY 20.25 | CNY 20.46 | CNY 20.12 | 7.73M |
| 2026-09-22 | CNY 20.24 | +0.15% | CNY 20.33 | CNY 20.35 | CNY 20.18 | 7.62M |
| 2026-09-21 | CNY 20.21 | -0.54% | CNY 20.48 | CNY 20.48 | CNY 20.15 | 10.03M |
| 2026-09-18 | CNY 20.32 | +0.35% | CNY 20.30 | CNY 20.38 | CNY 20.20 | 7.27M |
| 2026-09-17 | CNY 20.25 | -1.32% | CNY 20.40 | CNY 20.65 | CNY 20.20 | 7.25M |
| 2026-09-16 | CNY 20.52 | -3.44% | CNY 21.11 | CNY 21.25 | CNY 20.30 | 11.31M |
| 2026-09-15 | CNY 21.25 | -1.12% | CNY 21.49 | CNY 21.75 | CNY 21.18 | 6.93M |
| 2026-09-14 | CNY 21.49 | -0.05% | CNY 21.46 | CNY 21.64 | CNY 21.30 | 8.89M |
| 2026-09-11 | CNY 21.50 | -1.29% | CNY 21.68 | CNY 21.70 | CNY 21.43 | 8.86M |
| 2026-09-10 | CNY 21.78 | -3.07% | CNY 22.43 | CNY 22.60 | CNY 21.60 | 14.59M |
| 2026-09-09 | CNY 22.47 | +1.72% | CNY 22.00 | CNY 22.61 | CNY 22.00 | 9.19M |
| 2026-09-08 | CNY 22.09 | +0.41% | CNY 22.02 | CNY 22.40 | CNY 21.94 | 9.81M |
| 2026-09-07 | CNY 22.00 | +0.18% | CNY 21.97 | CNY 22.15 | CNY 21.87 | 9.02M |
| 2026-09-04 | CNY 21.96 | +2.66% | CNY 21.41 | CNY 22.15 | CNY 21.41 | 12.77M |
| 2026-09-03 | CNY 21.39 | +1.28% | CNY 21.11 | CNY 21.51 | CNY 21.09 | 7.32M |
| 2026-09-02 | CNY 21.12 | -1.63% | CNY 21.36 | CNY 21.45 | CNY 21.01 | 9.01M |
| 2026-09-01 | CNY 21.47 | +0.23% | CNY 21.43 | CNY 21.75 | CNY 21.29 | 12.47M |
| 2026-08-31 | CNY 21.42 | -2.10% | CNY 21.79 | CNY 21.98 | CNY 21.13 | 17.77M |
| 2026-08-28 | CNY 21.88 | -2.28% | CNY 22.38 | CNY 22.93 | CNY 21.47 | 41.14M |
| 2026-08-27 | CNY 22.39 | +10.02% | CNY 21.80 | CNY 22.39 | CNY 21.65 | 31.03M |
| 2026-08-26 | CNY 20.35 | +1.40% | CNY 20.08 | CNY 20.65 | CNY 19.94 | 8.80M |
| 2026-08-25 | CNY 20.07 | +1.77% | CNY 19.78 | CNY 20.13 | CNY 19.64 | 6.95M |
| 2026-08-24 | CNY 19.72 | -6.85% | CNY 21.17 | CNY 21.20 | CNY 19.63 | 16.34M |
| 2026-08-21 | CNY 21.17 | -3.47% | CNY 21.72 | CNY 21.85 | CNY 20.96 | 8.49M |
| 2026-08-20 | CNY 21.93 | +2.96% | CNY 21.31 | CNY 22.33 | CNY 21.24 | 12.19M |
| 2026-08-19 | CNY 21.30 | +0.14% | CNY 21.10 | CNY 21.62 | CNY 21.07 | 8.38M |
| 2026-08-18 | CNY 21.27 | -0.28% | CNY 21.32 | CNY 21.34 | CNY 21.06 | 4.93M |
| 2026-08-17 | CNY 21.33 | +2.30% | CNY 20.88 | CNY 21.40 | CNY 20.78 | 9.07M |
| 2026-08-14 | CNY 20.85 | +0.19% | CNY 20.81 | CNY 21.02 | CNY 20.66 | 6.69M |
| 2026-08-13 | CNY 20.81 | -1.47% | CNY 21.05 | CNY 21.22 | CNY 20.81 | 6.34M |
| 2026-08-12 | CNY 21.12 | -1.22% | CNY 21.38 | CNY 21.42 | CNY 20.93 | 6.56M |
| 2026-08-11 | CNY 21.38 | -1.88% | CNY 21.71 | CNY 22.12 | CNY 21.36 | 9.40M |
| 2026-08-10 | CNY 21.79 | +1.02% | CNY 21.56 | CNY 21.97 | CNY 21.50 | 11.12M |
| 2026-08-07 | CNY 21.57 | -2.13% | CNY 21.89 | CNY 22.03 | CNY 21.32 | 12.61M |
| 2026-08-06 | CNY 22.04 | +0.09% | CNY 21.81 | CNY 22.13 | CNY 21.60 | 9.11M |
| 2026-08-05 | CNY 22.02 | +1.15% | CNY 21.70 | CNY 22.08 | CNY 21.30 | 11.58M |
| 2026-08-04 | CNY 21.77 | -3.46% | CNY 22.59 | CNY 22.62 | CNY 21.73 | 14.09M |
| 2026-08-03 | CNY 22.55 | -2.84% | CNY 22.98 | CNY 23.16 | CNY 22.35 | 12.45M |
| 2026-07-31 | CNY 23.21 | -2.11% | CNY 23.01 | CNY 23.44 | CNY 22.95 | 12.36M |
| 2026-07-30 | CNY 23.71 | +2.07% | CNY 23.09 | CNY 23.88 | CNY 22.92 | 13.58M |
| 2026-07-29 | CNY 23.23 | +5.40% | CNY 22.07 | CNY 23.65 | CNY 21.96 | 17.38M |
| 2026-07-28 | CNY 22.04 | -1.17% | CNY 21.96 | CNY 22.24 | CNY 21.80 | 7.57M |
| 2026-07-27 | CNY 22.30 | +0.90% | CNY 22.15 | CNY 22.57 | CNY 21.99 | 8.93M |
| 2026-07-24 | CNY 22.10 | -2.64% | CNY 22.70 | CNY 22.92 | CNY 22.05 | 7.87M |
| 2026-07-23 | CNY 22.70 | +3.37% | CNY 21.86 | CNY 22.80 | CNY 21.75 | 9.78M |
| 2026-07-22 | CNY 21.96 | -0.18% | CNY 22.10 | CNY 22.40 | CNY 21.23 | 10.66M |
| 2026-07-21 | CNY 22.00 | +6.02% | CNY 20.55 | CNY 22.05 | CNY 20.45 | 15.36M |
| 2026-07-20 | CNY 20.75 | +1.52% | CNY 20.69 | CNY 21.20 | CNY 20.19 | 10.09M |
| 2026-07-17 | CNY 20.44 | -2.57% | CNY 20.95 | CNY 21.39 | CNY 20.13 | 8.37M |
| 2026-07-16 | CNY 20.98 | -2.33% | CNY 21.38 | CNY 21.73 | CNY 20.60 | 11.32M |
| 2026-07-15 | CNY 21.48 | -0.42% | CNY 21.29 | CNY 21.59 | CNY 20.96 | 9.12M |
| 2026-07-14 | CNY 21.57 | +5.22% | CNY 20.44 | CNY 21.68 | CNY 20.32 | 11.72M |
| 2026-07-13 | CNY 20.50 | -3.80% | CNY 21.10 | CNY 21.28 | CNY 20.05 | 11.34M |
| 2026-07-10 | CNY 21.31 | -0.33% | CNY 21.37 | CNY 21.73 | CNY 21.01 | 7.12M |
| 2026-07-09 | CNY 21.38 | -1.75% | CNY 21.69 | CNY 21.82 | CNY 21.15 | 7.98M |
| 2026-07-08 | CNY 21.76 | -2.47% | CNY 22.17 | CNY 22.48 | CNY 21.68 | 7.91M |
| 2026-07-07 | CNY 22.31 | -1.67% | CNY 22.69 | CNY 22.91 | CNY 22.10 | 11.12M |
| 2026-07-06 | CNY 22.69 | +1.52% | CNY 22.24 | CNY 23.05 | CNY 22.24 | 16.52M |
| 2026-07-03 | CNY 22.35 | +2.34% | CNY 22.00 | CNY 22.68 | CNY 21.74 | 28.33M |
| 2026-07-02 | CNY 21.84 | +10.03% | CNY 19.86 | CNY 21.84 | CNY 19.80 | 20.55M |
| 2026-07-01 | CNY 19.85 | +1.74% | CNY 19.63 | CNY 20.14 | CNY 19.37 | 9.90M |
| 2026-06-30 | CNY 19.51 | -2.89% | CNY 19.80 | CNY 20.18 | CNY 19.30 | 10.67M |
| 2026-06-29 | CNY 20.09 | +6.30% | CNY 19.03 | CNY 20.30 | CNY 18.41 | 18.35M |
| 2026-06-26 | CNY 18.90 | -3.96% | CNY 19.30 | CNY 19.41 | CNY 18.90 | 10.58M |
| 2026-06-25 | CNY 19.68 | -2.86% | CNY 20.13 | CNY 20.45 | CNY 19.52 | 22.23M |
| 2026-06-24 | CNY 20.26 | -5.99% | CNY 21.44 | CNY 21.54 | CNY 19.89 | 21.18M |
| 2026-06-23 | CNY 21.55 | -2.88% | CNY 22.26 | CNY 22.90 | CNY 21.45 | 12.12M |
| 2026-06-22 | CNY 22.19 | +0.54% | CNY 21.96 | CNY 22.24 | CNY 21.50 | 10.14M |
| 2026-06-18 | CNY 22.07 | +0.32% | CNY 22.00 | CNY 22.50 | CNY 21.71 | 8.20M |
| 2026-06-17 | CNY 22.00 | -0.59% | CNY 21.92 | CNY 22.74 | CNY 21.13 | 11.02M |
| 2026-06-16 | CNY 22.13 | -2.08% | CNY 22.54 | CNY 22.99 | CNY 22.10 | 12.40M |
| 2026-06-15 | CNY 22.60 | +3.62% | CNY 22.47 | CNY 23.34 | CNY 22.24 | 14.70M |
| 2026-06-12 | CNY 21.81 | -0.64% | CNY 22.19 | CNY 22.33 | CNY 21.59 | 12.00M |
| 2026-06-11 | CNY 21.95 | -1.70% | CNY 22.25 | CNY 22.26 | CNY 21.54 | 9.13M |
| 2026-06-10 | CNY 22.33 | -4.41% | CNY 23.26 | CNY 23.32 | CNY 21.80 | 14.12M |
| 2026-06-09 | CNY 23.36 | +0.43% | CNY 23.15 | CNY 23.48 | CNY 22.80 | 12.79M |
| 2026-06-08 | CNY 23.26 | +4.96% | CNY 21.93 | CNY 23.45 | CNY 21.90 | 18.94M |
| 2026-06-05 | CNY 22.16 | -1.42% | CNY 22.50 | CNY 22.90 | CNY 22.03 | 8.67M |
| 2026-06-04 | CNY 22.48 | -1.27% | CNY 22.71 | CNY 23.22 | CNY 22.29 | 15.95M |
| 2026-06-03 | CNY 22.77 | +0.18% | CNY 22.70 | CNY 23.39 | CNY 22.10 | 15.04M |
| 2026-06-02 | CNY 22.73 | +4.89% | CNY 21.76 | CNY 23.08 | CNY 21.70 | 18.50M |
| 2026-06-01 | CNY 21.67 | +0.84% | CNY 21.59 | CNY 21.90 | CNY 20.98 | 16.46M |
| 2026-05-29 | CNY 21.49 | +4.02% | CNY 20.67 | CNY 21.68 | CNY 20.67 | 17.25M |
| 2026-05-28 | CNY 20.66 | -1.76% | CNY 21.03 | CNY 21.16 | CNY 20.40 | 8.87M |
| 2026-05-27 | CNY 21.03 | -1.96% | CNY 21.44 | CNY 21.55 | CNY 20.75 | 11.33M |
| 2026-05-26 | CNY 21.45 | +1.04% | CNY 21.15 | CNY 21.56 | CNY 20.92 | 8.20M |