Shimeng Supply Chain Management Co., Ltd. Class A 001220
SZSE · China · Technology Services
CNY 31.28-0.12 (-0.38%)
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 31.28 | -0.38% | CNY 31.43 | CNY 31.64 | CNY 30.90 | 921.17K |
| 2026-09-29 | CNY 31.40 | -0.70% | CNY 31.43 | CNY 31.78 | CNY 31.28 | 411.85K |
| 2026-09-28 | CNY 31.62 | -0.50% | CNY 31.70 | CNY 31.94 | CNY 31.31 | 631.74K |
| 2026-09-24 | CNY 31.78 | -0.53% | CNY 31.98 | CNY 32.25 | CNY 31.70 | 612.35K |
| 2026-09-23 | CNY 31.95 | -0.25% | CNY 31.97 | CNY 32.38 | CNY 31.81 | 878.50K |
| 2026-09-22 | CNY 32.03 | +0.16% | CNY 32.05 | CNY 32.58 | CNY 31.77 | 1.09M |
| 2026-09-21 | CNY 31.98 | +0.13% | CNY 32.08 | CNY 32.77 | CNY 31.69 | 1.27M |
| 2026-09-18 | CNY 31.94 | +0.13% | CNY 32.00 | CNY 32.14 | CNY 31.56 | 950.78K |
| 2026-09-17 | CNY 31.90 | +2.28% | CNY 31.08 | CNY 31.90 | CNY 30.05 | 1.77M |
| 2026-09-16 | CNY 31.19 | -2.90% | CNY 32.01 | CNY 32.40 | CNY 31.05 | 1.20M |
| 2026-09-15 | CNY 32.12 | +1.39% | CNY 31.69 | CNY 32.61 | CNY 31.30 | 1.72M |
| 2026-09-14 | CNY 31.68 | +5.21% | CNY 30.12 | CNY 31.77 | CNY 29.96 | 1.61M |
| 2026-09-11 | CNY 30.11 | -4.41% | CNY 31.21 | CNY 31.66 | CNY 30.10 | 1.15M |
| 2026-09-10 | CNY 31.50 | -1.87% | CNY 31.90 | CNY 32.19 | CNY 31.21 | 1.06M |
| 2026-09-09 | CNY 32.10 | +0.25% | CNY 32.09 | CNY 32.65 | CNY 31.81 | 960.65K |
| 2026-09-08 | CNY 32.02 | +0.41% | CNY 31.90 | CNY 32.09 | CNY 31.78 | 468.67K |
| 2026-09-07 | CNY 31.89 | +0.92% | CNY 31.60 | CNY 32.06 | CNY 31.57 | 659.59K |
| 2026-09-04 | CNY 31.60 | +1.12% | CNY 31.25 | CNY 32.17 | CNY 31.25 | 968.43K |
| 2026-09-03 | CNY 31.25 | -2.53% | CNY 32.06 | CNY 32.20 | CNY 31.23 | 973.66K |
| 2026-09-02 | CNY 32.06 | -0.90% | CNY 32.05 | CNY 32.32 | CNY 31.82 | 641.98K |
| 2026-09-01 | CNY 32.35 | +0.03% | CNY 32.38 | CNY 32.46 | CNY 31.77 | 1.49M |
| 2026-08-31 | CNY 32.34 | +1.06% | CNY 31.66 | CNY 32.51 | CNY 31.44 | 1.31M |
| 2026-08-28 | CNY 32.00 | +1.27% | CNY 31.51 | CNY 32.16 | CNY 31.44 | 759.54K |
| 2026-08-27 | CNY 31.60 | -2.59% | CNY 32.30 | CNY 32.36 | CNY 31.58 | 1.14M |
| 2026-08-26 | CNY 32.44 | +1.82% | CNY 32.05 | CNY 32.69 | CNY 31.74 | 1.25M |
| 2026-08-25 | CNY 31.86 | +0.31% | CNY 31.63 | CNY 32.00 | CNY 31.45 | 663.98K |
| 2026-08-24 | CNY 31.76 | +1.47% | CNY 31.33 | CNY 31.88 | CNY 31.02 | 989.95K |
| 2026-08-21 | CNY 31.30 | +0.51% | CNY 31.00 | CNY 31.42 | CNY 30.49 | 542.37K |
| 2026-08-20 | CNY 31.14 | +0.45% | CNY 31.35 | CNY 31.46 | CNY 31.02 | 488.12K |
| 2026-08-19 | CNY 31.00 | -2.21% | CNY 31.33 | CNY 31.70 | CNY 31.00 | 717.39K |
| 2026-08-18 | CNY 31.70 | 0.00% | CNY 31.71 | CNY 31.80 | CNY 31.20 | 800.07K |
| 2026-08-17 | CNY 31.70 | -0.22% | CNY 31.78 | CNY 32.47 | CNY 31.56 | 991.08K |
| 2026-08-14 | CNY 31.77 | +0.70% | CNY 31.49 | CNY 32.20 | CNY 30.89 | 1.42M |
| 2026-08-13 | CNY 31.55 | -1.71% | CNY 31.99 | CNY 32.60 | CNY 31.55 | 1.66M |
| 2026-08-12 | CNY 32.10 | +3.18% | CNY 31.04 | CNY 32.15 | CNY 30.80 | 2.10M |
| 2026-08-11 | CNY 31.11 | +2.50% | CNY 30.33 | CNY 31.37 | CNY 29.87 | 1.44M |
| 2026-08-10 | CNY 30.35 | +2.46% | CNY 29.75 | CNY 30.38 | CNY 29.54 | 825.56K |
| 2026-08-07 | CNY 29.62 | -1.46% | CNY 30.00 | CNY 30.00 | CNY 29.12 | 930.23K |
| 2026-08-06 | CNY 30.06 | -0.73% | CNY 29.96 | CNY 30.47 | CNY 29.70 | 902.38K |
| 2026-08-05 | CNY 30.28 | -0.43% | CNY 30.21 | CNY 30.60 | CNY 30.00 | 1.21M |
| 2026-08-04 | CNY 30.41 | -0.33% | CNY 30.48 | CNY 30.60 | CNY 29.95 | 1.25M |
| 2026-08-03 | CNY 30.51 | +3.39% | CNY 29.64 | CNY 30.68 | CNY 29.21 | 1.60M |
| 2026-07-31 | CNY 29.51 | +0.55% | CNY 29.35 | CNY 29.65 | CNY 29.23 | 721.40K |
| 2026-07-30 | CNY 29.35 | +0.76% | CNY 29.14 | CNY 29.65 | CNY 29.10 | 970.30K |
| 2026-07-29 | CNY 29.13 | +2.35% | CNY 28.50 | CNY 29.32 | CNY 28.50 | 964.43K |
| 2026-07-28 | CNY 28.46 | +0.28% | CNY 28.15 | CNY 28.65 | CNY 28.04 | 691.57K |
| 2026-07-27 | CNY 28.38 | +3.61% | CNY 27.42 | CNY 28.61 | CNY 27.30 | 1.00M |
| 2026-07-24 | CNY 27.39 | -2.53% | CNY 27.74 | CNY 28.06 | CNY 27.31 | 561.56K |
| 2026-07-23 | CNY 28.10 | +2.41% | CNY 27.25 | CNY 28.12 | CNY 27.22 | 693.63K |
| 2026-07-22 | CNY 27.44 | -1.26% | CNY 27.70 | CNY 27.86 | CNY 27.18 | 623.20K |
| 2026-07-21 | CNY 27.79 | -0.39% | CNY 27.90 | CNY 28.07 | CNY 27.36 | 691.86K |
| 2026-07-20 | CNY 27.90 | -1.55% | CNY 28.35 | CNY 28.95 | CNY 27.50 | 810.03K |
| 2026-07-17 | CNY 28.34 | -1.84% | CNY 28.58 | CNY 29.40 | CNY 28.20 | 720.30K |
| 2026-07-16 | CNY 28.87 | +1.87% | CNY 28.30 | CNY 29.11 | CNY 28.09 | 816.28K |
| 2026-07-15 | CNY 28.34 | +1.21% | CNY 27.94 | CNY 28.46 | CNY 27.93 | 642.05K |
| 2026-07-14 | CNY 28.00 | +2.41% | CNY 27.40 | CNY 28.12 | CNY 27.01 | 512.10K |
| 2026-07-13 | CNY 27.34 | -2.88% | CNY 28.15 | CNY 28.32 | CNY 27.33 | 580.73K |
| 2026-07-10 | CNY 28.15 | +0.39% | CNY 28.03 | CNY 28.66 | CNY 27.60 | 722.17K |
| 2026-07-09 | CNY 28.04 | -1.65% | CNY 28.57 | CNY 28.60 | CNY 27.58 | 577.83K |
| 2026-07-08 | CNY 28.51 | -0.97% | CNY 28.77 | CNY 28.89 | CNY 28.44 | 415.44K |
| 2026-07-07 | CNY 28.79 | -3.13% | CNY 29.71 | CNY 29.71 | CNY 28.77 | 528.44K |
| 2026-07-06 | CNY 29.72 | -0.07% | CNY 29.81 | CNY 30.08 | CNY 29.53 | 555.19K |
| 2026-07-03 | CNY 29.74 | +1.95% | CNY 29.01 | CNY 29.97 | CNY 29.00 | 698.60K |
| 2026-07-02 | CNY 29.17 | -0.10% | CNY 29.18 | CNY 29.69 | CNY 29.08 | 632.22K |
| 2026-07-01 | CNY 29.20 | +3.14% | CNY 28.05 | CNY 29.49 | CNY 28.05 | 1.03M |
| 2026-06-30 | CNY 28.31 | -0.04% | CNY 28.27 | CNY 28.70 | CNY 27.74 | 757.39K |
| 2026-06-29 | CNY 28.32 | +0.93% | CNY 28.15 | CNY 28.45 | CNY 27.20 | 885.41K |
| 2026-06-26 | CNY 28.06 | -2.81% | CNY 28.55 | CNY 28.69 | CNY 28.05 | 743.16K |
| 2026-06-25 | CNY 28.87 | -2.47% | CNY 29.44 | CNY 29.59 | CNY 28.51 | 880.58K |
| 2026-06-24 | CNY 29.60 | -3.11% | CNY 30.28 | CNY 30.60 | CNY 29.41 | 906.31K |
| 2026-06-23 | CNY 30.55 | +1.03% | CNY 30.25 | CNY 30.84 | CNY 30.03 | 976.32K |
| 2026-06-22 | CNY 30.24 | -0.43% | CNY 30.36 | CNY 30.53 | CNY 29.24 | 1.16M |
| 2026-06-18 | CNY 30.37 | -0.23% | CNY 30.46 | CNY 31.13 | CNY 30.05 | 846.49K |
| 2026-06-17 | CNY 30.44 | -1.42% | CNY 30.91 | CNY 30.98 | CNY 30.27 | 699.41K |
| 2026-06-16 | CNY 30.88 | -3.02% | CNY 31.52 | CNY 31.52 | CNY 30.71 | 899.83K |
| 2026-06-15 | CNY 31.84 | +2.81% | CNY 31.35 | CNY 32.18 | CNY 31.21 | 1.41M |
| 2026-06-12 | CNY 30.97 | +1.87% | CNY 30.64 | CNY 31.08 | CNY 30.42 | 1.13M |
| 2026-06-11 | CNY 30.40 | -0.03% | CNY 30.56 | CNY 31.08 | CNY 29.88 | 868.35K |
| 2026-06-10 | CNY 30.41 | -0.49% | CNY 30.60 | CNY 30.73 | CNY 30.08 | 651.40K |
| 2026-06-09 | CNY 30.56 | +0.26% | CNY 30.61 | CNY 30.86 | CNY 30.22 | 900.60K |
| 2026-06-08 | CNY 30.48 | -3.76% | CNY 31.64 | CNY 31.93 | CNY 30.22 | 1.05M |
| 2026-06-05 | CNY 31.67 | +0.25% | CNY 31.51 | CNY 32.04 | CNY 31.21 | 748.53K |
| 2026-06-04 | CNY 31.59 | -0.44% | CNY 31.87 | CNY 31.87 | CNY 31.25 | 810.60K |
| 2026-06-03 | CNY 31.73 | -2.73% | CNY 32.60 | CNY 32.69 | CNY 31.56 | 1.02M |
| 2026-06-02 | CNY 32.62 | -1.98% | CNY 33.28 | CNY 33.45 | CNY 32.37 | 905.48K |
| 2026-06-01 | CNY 33.28 | +1.84% | CNY 32.60 | CNY 33.47 | CNY 32.52 | 839.83K |
| 2026-05-29 | CNY 32.68 | -1.03% | CNY 33.23 | CNY 33.28 | CNY 32.56 | 837.41K |
| 2026-05-28 | CNY 33.02 | +0.89% | CNY 32.60 | CNY 33.24 | CNY 32.39 | 921.43K |
| 2026-05-27 | CNY 32.73 | -2.94% | CNY 33.47 | CNY 33.73 | CNY 32.43 | 1.30M |
| 2026-05-26 | CNY 33.72 | -1.83% | CNY 34.31 | CNY 34.43 | CNY 33.45 | 1.07M |