Sinoma Science & Technology Co., Ltd. Class A 002080
SZSE · China · Process Industries
CNY 54.15-0.66 (-1.20%)
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 54.15 | -1.20% | CNY 54.90 | CNY 55.28 | CNY 53.50 | 33.51M |
| 2026-09-29 | CNY 54.81 | +3.92% | CNY 52.88 | CNY 54.99 | CNY 52.25 | 46.47M |
| 2026-09-28 | CNY 52.74 | -7.80% | CNY 56.07 | CNY 56.66 | CNY 52.22 | 47.32M |
| 2026-09-24 | CNY 57.20 | -5.77% | CNY 60.00 | CNY 60.96 | CNY 57.00 | 67.36M |
| 2026-09-23 | CNY 60.70 | -2.88% | CNY 61.41 | CNY 63.10 | CNY 60.26 | 61.73M |
| 2026-09-22 | CNY 62.50 | -5.65% | CNY 65.96 | CNY 66.24 | CNY 61.83 | 112.94M |
| 2026-09-21 | CNY 66.24 | +10.00% | CNY 59.01 | CNY 66.24 | CNY 59.00 | 133.28M |
| 2026-09-18 | CNY 60.22 | +2.61% | CNY 64.56 | CNY 64.56 | CNY 57.80 | 112.52M |
| 2026-09-17 | CNY 58.69 | +5.03% | CNY 60.92 | CNY 61.47 | CNY 58.50 | 97.39M |
| 2026-09-16 | CNY 55.88 | +3.92% | CNY 53.50 | CNY 56.17 | CNY 52.29 | 64.50M |
| 2026-09-15 | CNY 53.77 | +1.86% | CNY 52.70 | CNY 55.38 | CNY 52.55 | 62.15M |
| 2026-09-14 | CNY 52.79 | +2.47% | CNY 50.49 | CNY 53.92 | CNY 49.12 | 58.27M |
| 2026-09-11 | CNY 51.52 | +1.32% | CNY 49.80 | CNY 51.69 | CNY 48.10 | 43.44M |
| 2026-09-10 | CNY 50.85 | +0.63% | CNY 49.80 | CNY 52.00 | CNY 49.63 | 35.61M |
| 2026-09-09 | CNY 50.53 | +1.32% | CNY 50.28 | CNY 51.43 | CNY 49.76 | 30.92M |
| 2026-09-08 | CNY 49.87 | -0.66% | CNY 50.16 | CNY 51.37 | CNY 49.05 | 33.88M |
| 2026-09-07 | CNY 50.20 | +5.82% | CNY 48.47 | CNY 50.69 | CNY 47.80 | 43.36M |
| 2026-09-04 | CNY 47.44 | -4.68% | CNY 50.80 | CNY 50.99 | CNY 47.00 | 38.11M |
| 2026-09-03 | CNY 49.77 | -2.01% | CNY 51.30 | CNY 51.40 | CNY 49.18 | 31.50M |
| 2026-09-02 | CNY 50.79 | -0.12% | CNY 50.10 | CNY 51.87 | CNY 49.89 | 37.40M |
| 2026-09-01 | CNY 50.85 | -4.69% | CNY 54.40 | CNY 54.44 | CNY 50.38 | 46.74M |
| 2026-08-31 | CNY 53.35 | +1.79% | CNY 50.51 | CNY 53.45 | CNY 50.50 | 37.93M |
| 2026-08-28 | CNY 52.41 | -0.13% | CNY 52.70 | CNY 54.00 | CNY 52.00 | 45.40M |
| 2026-08-27 | CNY 52.48 | +5.09% | CNY 50.88 | CNY 52.79 | CNY 49.88 | 49.73M |
| 2026-08-26 | CNY 49.94 | +1.92% | CNY 49.43 | CNY 50.39 | CNY 47.70 | 38.82M |
| 2026-08-25 | CNY 49.00 | -0.87% | CNY 48.30 | CNY 49.67 | CNY 46.59 | 59.23M |
| 2026-08-24 | CNY 49.43 | -8.31% | CNY 53.85 | CNY 54.11 | CNY 48.52 | 63.91M |
| 2026-08-21 | CNY 53.91 | +0.60% | CNY 53.00 | CNY 54.20 | CNY 51.69 | 34.51M |
| 2026-08-20 | CNY 53.59 | -0.92% | CNY 53.34 | CNY 54.50 | CNY 52.25 | 52.72M |
| 2026-08-19 | CNY 54.09 | -10.00% | CNY 56.59 | CNY 57.30 | CNY 54.09 | 50.16M |
| 2026-08-18 | CNY 60.10 | -3.06% | CNY 61.00 | CNY 63.70 | CNY 58.91 | 54.82M |
| 2026-08-17 | CNY 62.00 | +3.45% | CNY 60.03 | CNY 62.30 | CNY 59.43 | 54.26M |
| 2026-08-14 | CNY 59.93 | +7.48% | CNY 55.62 | CNY 60.95 | CNY 55.54 | 60.65M |
| 2026-08-13 | CNY 55.76 | -2.18% | CNY 57.60 | CNY 59.05 | CNY 55.50 | 51.60M |
| 2026-08-12 | CNY 57.00 | +0.41% | CNY 56.11 | CNY 58.90 | CNY 56.00 | 49.88M |
| 2026-08-11 | CNY 56.77 | -0.12% | CNY 55.21 | CNY 57.97 | CNY 53.81 | 54.61M |
| 2026-08-10 | CNY 56.84 | +0.50% | CNY 58.82 | CNY 59.50 | CNY 54.73 | 75.74M |
| 2026-08-07 | CNY 56.56 | +9.78% | CNY 52.10 | CNY 56.67 | CNY 51.21 | 85.33M |
| 2026-08-06 | CNY 51.52 | +5.55% | CNY 48.76 | CNY 52.11 | CNY 47.68 | 77.47M |
| 2026-08-05 | CNY 48.81 | +10.01% | CNY 45.16 | CNY 48.81 | CNY 44.46 | 56.48M |
| 2026-08-04 | CNY 44.37 | +9.99% | CNY 41.05 | CNY 44.37 | CNY 40.65 | 40.26M |
| 2026-08-03 | CNY 40.34 | -6.49% | CNY 42.80 | CNY 43.22 | CNY 40.06 | 45.13M |
| 2026-07-31 | CNY 43.14 | +1.91% | CNY 46.56 | CNY 46.56 | CNY 43.06 | 67.70M |
| 2026-07-30 | CNY 42.33 | -2.96% | CNY 43.55 | CNY 44.62 | CNY 40.48 | 68.75M |
| 2026-07-29 | CNY 43.62 | -6.70% | CNY 45.95 | CNY 46.69 | CNY 42.22 | 75.90M |
| 2026-07-28 | CNY 46.75 | -9.99% | CNY 50.00 | CNY 50.37 | CNY 46.75 | 42.26M |
| 2026-07-27 | CNY 51.94 | +10.00% | CNY 47.56 | CNY 51.94 | CNY 47.21 | 45.84M |
| 2026-07-24 | CNY 47.22 | -5.75% | CNY 48.96 | CNY 50.27 | CNY 46.90 | 36.27M |
| 2026-07-23 | CNY 50.10 | +0.04% | CNY 50.18 | CNY 53.18 | CNY 49.05 | 39.14M |
| 2026-07-22 | CNY 50.08 | -6.62% | CNY 52.50 | CNY 55.24 | CNY 49.41 | 51.39M |
| 2026-07-21 | CNY 53.63 | +6.66% | CNY 50.94 | CNY 54.32 | CNY 45.25 | 74.89M |
| 2026-07-20 | CNY 50.28 | -9.97% | CNY 58.01 | CNY 59.31 | CNY 50.27 | 57.75M |
| 2026-07-17 | CNY 55.85 | -8.23% | CNY 59.75 | CNY 60.75 | CNY 54.77 | 62.01M |
| 2026-07-16 | CNY 60.86 | -10.00% | CNY 65.00 | CNY 65.88 | CNY 60.86 | 48.79M |
| 2026-07-15 | CNY 67.62 | -6.54% | CNY 72.29 | CNY 74.00 | CNY 67.39 | 37.79M |
| 2026-07-14 | CNY 72.35 | +8.57% | CNY 66.60 | CNY 72.92 | CNY 65.31 | 50.76M |
| 2026-07-13 | CNY 66.64 | -6.00% | CNY 69.48 | CNY 71.68 | CNY 65.88 | 50.76M |
| 2026-07-10 | CNY 70.89 | -5.16% | CNY 74.74 | CNY 78.08 | CNY 70.50 | 52.30M |
| 2026-07-09 | CNY 74.75 | +2.76% | CNY 74.92 | CNY 76.17 | CNY 70.01 | 53.91M |
| 2026-07-08 | CNY 72.74 | -2.10% | CNY 75.32 | CNY 78.69 | CNY 72.06 | 45.77M |
| 2026-07-07 | CNY 74.30 | -2.98% | CNY 77.18 | CNY 79.89 | CNY 72.42 | 45.15M |
| 2026-07-06 | CNY 76.58 | -10.00% | CNY 84.47 | CNY 85.96 | CNY 76.58 | 47.88M |
| 2026-07-03 | CNY 85.09 | +3.49% | CNY 80.81 | CNY 89.78 | CNY 80.33 | 47.21M |
| 2026-07-02 | CNY 82.22 | -7.31% | CNY 84.30 | CNY 86.80 | CNY 81.59 | 46.36M |
| 2026-07-01 | CNY 88.70 | -1.44% | CNY 93.00 | CNY 94.20 | CNY 87.77 | 45.01M |
| 2026-06-30 | CNY 90.00 | -0.55% | CNY 90.00 | CNY 93.80 | CNY 87.76 | 56.53M |
| 2026-06-29 | CNY 90.50 | -7.34% | CNY 99.00 | CNY 99.58 | CNY 87.90 | 95.23M |
| 2026-06-26 | CNY 97.67 | +5.10% | CNY 95.19 | CNY 102.22 | CNY 94.78 | 89.18M |
| 2026-06-25 | CNY 92.93 | +10.00% | CNY 87.04 | CNY 92.93 | CNY 85.00 | 37.85M |
| 2026-06-24 | CNY 84.48 | +10.00% | CNY 76.99 | CNY 84.48 | CNY 76.99 | 63.70M |
| 2026-06-23 | CNY 76.80 | -8.92% | CNY 83.25 | CNY 83.57 | CNY 75.89 | 59.31M |
| 2026-06-22 | CNY 84.32 | +4.68% | CNY 81.95 | CNY 85.42 | CNY 79.37 | 74.23M |
| 2026-06-18 | CNY 80.55 | -2.26% | CNY 82.25 | CNY 82.80 | CNY 78.20 | 71.88M |
| 2026-06-17 | CNY 82.41 | +10.00% | CNY 76.26 | CNY 82.41 | CNY 75.76 | 82.57M |
| 2026-06-16 | CNY 74.92 | +10.00% | CNY 70.90 | CNY 74.92 | CNY 70.90 | 54.71M |
| 2026-06-15 | CNY 68.11 | +10.00% | CNY 64.26 | CNY 68.11 | CNY 62.32 | 55.54M |
| 2026-06-12 | CNY 61.92 | -3.07% | CNY 65.87 | CNY 67.46 | CNY 61.92 | 64.73M |
| 2026-06-11 | CNY 63.88 | +1.72% | CNY 62.47 | CNY 65.00 | CNY 60.76 | 53.15M |
| 2026-06-10 | CNY 62.80 | -2.91% | CNY 64.68 | CNY 65.55 | CNY 61.87 | 54.51M |
| 2026-06-09 | CNY 64.68 | +10.00% | CNY 61.13 | CNY 64.68 | CNY 60.80 | 45.59M |
| 2026-06-08 | CNY 58.80 | -6.26% | CNY 59.25 | CNY 61.79 | CNY 57.80 | 49.10M |
| 2026-06-05 | CNY 62.73 | -1.68% | CNY 62.80 | CNY 66.35 | CNY 60.93 | 53.94M |
| 2026-06-04 | CNY 63.80 | +0.28% | CNY 62.81 | CNY 64.45 | CNY 61.52 | 46.25M |
| 2026-06-03 | CNY 63.62 | -2.77% | CNY 64.25 | CNY 67.31 | CNY 62.28 | 71.16M |
| 2026-06-02 | CNY 65.43 | +2.17% | CNY 63.24 | CNY 65.73 | CNY 60.60 | 68.40M |
| 2026-06-01 | CNY 64.04 | -9.99% | CNY 72.40 | CNY 72.40 | CNY 64.04 | 61.26M |
| 2026-05-29 | CNY 71.15 | -7.01% | CNY 75.73 | CNY 75.73 | CNY 70.50 | 46.23M |
| 2026-05-28 | CNY 76.51 | +8.14% | CNY 70.80 | CNY 76.95 | CNY 70.80 | 50.81M |
| 2026-05-27 | CNY 70.75 | -4.70% | CNY 75.06 | CNY 75.29 | CNY 70.21 | 43.84M |
| 2026-05-26 | CNY 74.24 | -0.85% | CNY 73.99 | CNY 77.06 | CNY 72.61 | 51.18M |