Sijin Intelligent Forming Machinery Co., Ltd. Class A 003025

SZSE · China · Producer Manufacturing

CNY 12.11-0.13 (-1.06%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.11	-1.06%	CNY 12.25	CNY 12.29	CNY 12.01	2.76M
2026-09-29	CNY 12.24	+2.17%	CNY 11.97	CNY 12.38	CNY 11.90	3.52M
2026-09-28	CNY 11.98	-1.80%	CNY 12.30	CNY 12.30	CNY 11.92	2.02M
2026-09-24	CNY 12.20	-1.69%	CNY 12.43	CNY 12.46	CNY 12.20	2.20M
2026-09-23	CNY 12.41	+1.47%	CNY 12.28	CNY 12.46	CNY 12.17	3.39M
2026-09-22	CNY 12.23	+1.07%	CNY 12.16	CNY 12.42	CNY 12.14	3.13M
2026-09-21	CNY 12.10	+0.83%	CNY 12.01	CNY 12.23	CNY 12.00	2.32M
2026-09-18	CNY 12.00	+1.27%	CNY 11.92	CNY 12.01	CNY 11.86	1.76M
2026-09-17	CNY 11.85	-0.17%	CNY 11.78	CNY 11.94	CNY 11.69	1.80M
2026-09-16	CNY 11.87	+0.94%	CNY 11.79	CNY 11.89	CNY 11.72	1.59M
2026-09-15	CNY 11.76	-0.84%	CNY 11.86	CNY 12.00	CNY 11.74	2.61M
2026-09-14	CNY 11.86	+1.98%	CNY 11.56	CNY 11.94	CNY 11.53	2.71M
2026-09-11	CNY 11.63	-1.94%	CNY 11.79	CNY 11.80	CNY 11.52	2.75M
2026-09-10	CNY 11.86	-0.75%	CNY 11.91	CNY 11.95	CNY 11.81	1.94M
2026-09-09	CNY 11.95	-1.24%	CNY 12.14	CNY 12.15	CNY 11.92	2.36M
2026-09-08	CNY 12.10	-0.66%	CNY 12.12	CNY 12.20	CNY 12.05	2.81M
2026-09-07	CNY 12.18	-0.16%	CNY 12.21	CNY 12.35	CNY 12.12	2.47M
2026-09-04	CNY 12.20	-1.05%	CNY 12.38	CNY 12.54	CNY 12.15	3.20M
2026-09-03	CNY 12.33	-0.64%	CNY 12.40	CNY 12.50	CNY 12.25	2.39M
2026-09-02	CNY 12.41	+0.40%	CNY 12.30	CNY 12.45	CNY 12.21	2.85M
2026-09-01	CNY 12.36	-1.36%	CNY 12.50	CNY 12.60	CNY 12.27	3.50M
2026-08-31	CNY 12.53	+0.48%	CNY 12.41	CNY 12.53	CNY 12.18	5.79M
2026-08-28	CNY 12.47	+0.08%	CNY 12.46	CNY 12.54	CNY 12.42	2.26M
2026-08-27	CNY 12.46	-0.40%	CNY 12.46	CNY 12.49	CNY 12.34	2.73M
2026-08-26	CNY 12.51	-0.40%	CNY 12.65	CNY 12.65	CNY 12.38	2.37M
2026-08-25	CNY 12.56	+2.28%	CNY 12.27	CNY 12.59	CNY 12.15	2.73M
2026-08-24	CNY 12.28	-1.44%	CNY 12.40	CNY 12.45	CNY 12.10	2.92M
2026-08-21	CNY 12.46	+1.47%	CNY 12.27	CNY 12.50	CNY 12.08	3.29M
2026-08-20	CNY 12.28	+1.74%	CNY 12.17	CNY 12.38	CNY 12.15	3.11M
2026-08-19	CNY 12.07	-4.05%	CNY 12.51	CNY 12.51	CNY 12.04	4.50M
2026-08-18	CNY 12.58	-0.32%	CNY 12.61	CNY 12.61	CNY 12.46	2.99M
2026-08-17	CNY 12.62	+1.04%	CNY 12.47	CNY 12.65	CNY 12.43	3.35M
2026-08-14	CNY 12.49	-0.64%	CNY 12.58	CNY 12.67	CNY 12.38	4.46M
2026-08-13	CNY 12.57	-5.20%	CNY 13.20	CNY 13.27	CNY 12.56	8.93M
2026-08-12	CNY 13.26	+6.00%	CNY 12.48	CNY 13.52	CNY 12.40	11.74M
2026-08-11	CNY 12.51	+0.97%	CNY 12.40	CNY 12.60	CNY 12.33	4.51M
2026-08-10	CNY 12.39	+2.23%	CNY 12.17	CNY 12.44	CNY 11.99	4.52M
2026-08-07	CNY 12.12	+0.58%	CNY 12.10	CNY 12.14	CNY 11.85	3.60M
2026-08-06	CNY 12.05	+0.25%	CNY 12.00	CNY 12.14	CNY 11.88	4.17M
2026-08-05	CNY 12.02	+1.26%	CNY 11.88	CNY 12.19	CNY 11.82	4.68M
2026-08-04	CNY 11.87	+1.02%	CNY 11.78	CNY 11.94	CNY 11.74	3.86M
2026-08-03	CNY 11.75	+1.21%	CNY 11.72	CNY 11.82	CNY 11.65	2.61M
2026-07-31	CNY 11.61	+1.84%	CNY 11.56	CNY 11.80	CNY 11.54	4.04M
2026-07-30	CNY 11.40	-1.38%	CNY 11.57	CNY 11.87	CNY 11.40	6.40M
2026-07-29	CNY 11.56	+2.03%	CNY 11.35	CNY 11.57	CNY 11.27	5.03M
2026-07-28	CNY 11.33	+0.71%	CNY 11.17	CNY 11.40	CNY 11.11	3.73M
2026-07-27	CNY 11.25	+2.65%	CNY 10.94	CNY 11.29	CNY 10.94	3.42M
2026-07-24	CNY 10.96	-0.99%	CNY 10.98	CNY 11.08	CNY 10.86	3.09M
2026-07-23	CNY 11.07	+2.50%	CNY 10.80	CNY 11.10	CNY 10.79	3.53M
2026-07-22	CNY 10.80	-2.61%	CNY 11.05	CNY 11.06	CNY 10.77	4.66M
2026-07-21	CNY 11.09	+0.36%	CNY 10.96	CNY 11.15	CNY 10.49	6.94M
2026-07-20	CNY 11.05	-2.47%	CNY 11.44	CNY 11.56	CNY 10.90	6.44M
2026-07-17	CNY 11.33	-4.71%	CNY 11.91	CNY 11.98	CNY 11.29	6.47M
2026-07-16	CNY 11.89	-2.38%	CNY 12.12	CNY 12.33	CNY 11.85	5.20M
2026-07-15	CNY 12.18	-1.22%	CNY 12.31	CNY 12.39	CNY 12.08	4.48M
2026-07-14	CNY 12.33	+2.32%	CNY 12.06	CNY 12.33	CNY 11.83	7.07M
2026-07-13	CNY 12.05	-7.31%	CNY 12.92	CNY 12.98	CNY 12.05	8.99M
2026-07-10	CNY 13.00	+3.34%	CNY 12.78	CNY 13.63	CNY 12.65	10.67M
2026-07-09	CNY 12.58	-2.71%	CNY 12.93	CNY 13.03	CNY 12.25	10.81M
2026-07-08	CNY 12.93	-6.51%	CNY 13.73	CNY 13.85	CNY 12.92	12.66M
2026-07-07	CNY 13.83	-3.89%	CNY 14.26	CNY 14.78	CNY 13.80	8.45M
2026-07-06	CNY 14.39	-4.45%	CNY 15.09	CNY 15.14	CNY 14.30	10.30M
2026-07-03	CNY 15.06	+3.65%	CNY 14.49	CNY 15.57	CNY 14.32	13.95M
2026-07-02	CNY 14.53	+1.18%	CNY 14.19	CNY 15.26	CNY 14.10	11.03M
2026-07-01	CNY 14.36	+1.99%	CNY 14.08	CNY 14.47	CNY 13.78	10.38M
2026-06-30	CNY 14.08	+3.53%	CNY 13.45	CNY 14.52	CNY 13.27	13.66M
2026-06-29	CNY 13.60	-2.86%	CNY 13.93	CNY 14.03	CNY 13.17	12.08M
2026-06-26	CNY 14.00	-2.91%	CNY 14.31	CNY 14.70	CNY 13.97	10.25M
2026-06-25	CNY 14.42	-4.50%	CNY 15.16	CNY 15.40	CNY 14.40	11.76M
2026-06-24	CNY 15.10	-4.55%	CNY 15.82	CNY 15.92	CNY 14.89	11.81M
2026-06-23	CNY 15.82	-3.06%	CNY 16.26	CNY 16.49	CNY 15.72	11.07M
2026-06-22	CNY 16.32	-4.00%	CNY 17.00	CNY 17.24	CNY 15.98	15.14M
2026-06-18	CNY 17.00	+2.41%	CNY 16.60	CNY 17.23	CNY 16.30	18.15M
2026-06-17	CNY 16.60	-4.76%	CNY 17.50	CNY 17.59	CNY 16.50	24.54M
2026-06-16	CNY 17.43	+2.95%	CNY 16.66	CNY 18.62	CNY 16.63	35.32M
2026-06-15	CNY 16.93	+4.18%	CNY 16.26	CNY 16.95	CNY 15.70	17.92M
2026-06-12	CNY 16.25	-0.12%	CNY 16.50	CNY 16.73	CNY 16.01	15.75M
2026-06-11	CNY 16.27	+0.87%	CNY 15.67	CNY 16.75	CNY 15.67	16.58M
2026-06-10	CNY 16.13	+1.90%	CNY 15.74	CNY 17.25	CNY 15.61	22.09M
2026-06-09	CNY 15.83	+1.15%	CNY 15.63	CNY 16.08	CNY 15.32	14.58M
2026-06-08	CNY 15.65	+5.32%	CNY 14.57	CNY 16.10	CNY 14.40	18.91M
2026-06-05	CNY 14.86	+6.14%	CNY 13.92	CNY 15.15	CNY 13.57	12.96M
2026-06-04	CNY 14.00	-1.89%	CNY 14.19	CNY 14.58	CNY 13.93	7.81M
2026-06-03	CNY 14.27	-3.19%	CNY 14.61	CNY 14.93	CNY 14.13	10.07M
2026-06-02	CNY 14.74	+0.61%	CNY 14.60	CNY 15.59	CNY 14.59	9.32M
2026-06-01	CNY 14.65	+0.83%	CNY 14.49	CNY 15.09	CNY 14.42	8.29M
2026-05-29	CNY 14.53	-6.26%	CNY 15.41	CNY 15.46	CNY 14.39	12.41M
2026-05-28	CNY 15.50	-1.27%	CNY 15.70	CNY 15.86	CNY 15.26	10.99M
2026-05-27	CNY 15.70	+1.29%	CNY 15.48	CNY 16.48	CNY 15.41	16.27M
2026-05-26	CNY 15.50	+3.96%	CNY 14.81	CNY 15.58	CNY 14.66	13.51M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 12.11	-1.06%	CNY 12.25	CNY 12.29	CNY 12.01	2.76M
2026-09-29	CNY 12.24	+2.17%	CNY 11.97	CNY 12.38	CNY 11.90	3.52M
2026-09-28	CNY 11.98	-1.80%	CNY 12.30	CNY 12.30	CNY 11.92	2.02M
2026-09-24	CNY 12.20	-1.69%	CNY 12.43	CNY 12.46	CNY 12.20	2.20M
2026-09-23	CNY 12.41	+1.47%	CNY 12.28	CNY 12.46	CNY 12.17	3.39M
2026-09-22	CNY 12.23	+1.07%	CNY 12.16	CNY 12.42	CNY 12.14	3.13M
2026-09-21	CNY 12.10	+0.83%	CNY 12.01	CNY 12.23	CNY 12.00	2.32M
2026-09-18	CNY 12.00	+1.27%	CNY 11.92	CNY 12.01	CNY 11.86	1.76M
2026-09-17	CNY 11.85	-0.17%	CNY 11.78	CNY 11.94	CNY 11.69	1.80M
2026-09-16	CNY 11.87	+0.94%	CNY 11.79	CNY 11.89	CNY 11.72	1.59M
2026-09-15	CNY 11.76	-0.84%	CNY 11.86	CNY 12.00	CNY 11.74	2.61M
2026-09-14	CNY 11.86	+1.98%	CNY 11.56	CNY 11.94	CNY 11.53	2.71M
2026-09-11	CNY 11.63	-1.94%	CNY 11.79	CNY 11.80	CNY 11.52	2.75M
2026-09-10	CNY 11.86	-0.75%	CNY 11.91	CNY 11.95	CNY 11.81	1.94M
2026-09-09	CNY 11.95	-1.24%	CNY 12.14	CNY 12.15	CNY 11.92	2.36M
2026-09-08	CNY 12.10	-0.66%	CNY 12.12	CNY 12.20	CNY 12.05	2.81M
2026-09-07	CNY 12.18	-0.16%	CNY 12.21	CNY 12.35	CNY 12.12	2.47M
2026-09-04	CNY 12.20	-1.05%	CNY 12.38	CNY 12.54	CNY 12.15	3.20M
2026-09-03	CNY 12.33	-0.64%	CNY 12.40	CNY 12.50	CNY 12.25	2.39M
2026-09-02	CNY 12.41	+0.40%	CNY 12.30	CNY 12.45	CNY 12.21	2.85M
2026-09-01	CNY 12.36	-1.36%	CNY 12.50	CNY 12.60	CNY 12.27	3.50M
2026-08-31	CNY 12.53	+0.48%	CNY 12.41	CNY 12.53	CNY 12.18	5.79M
2026-08-28	CNY 12.47	+0.08%	CNY 12.46	CNY 12.54	CNY 12.42	2.26M
2026-08-27	CNY 12.46	-0.40%	CNY 12.46	CNY 12.49	CNY 12.34	2.73M
2026-08-26	CNY 12.51	-0.40%	CNY 12.65	CNY 12.65	CNY 12.38	2.37M
2026-08-25	CNY 12.56	+2.28%	CNY 12.27	CNY 12.59	CNY 12.15	2.73M
2026-08-24	CNY 12.28	-1.44%	CNY 12.40	CNY 12.45	CNY 12.10	2.92M
2026-08-21	CNY 12.46	+1.47%	CNY 12.27	CNY 12.50	CNY 12.08	3.29M
2026-08-20	CNY 12.28	+1.74%	CNY 12.17	CNY 12.38	CNY 12.15	3.11M
2026-08-19	CNY 12.07	-4.05%	CNY 12.51	CNY 12.51	CNY 12.04	4.50M
2026-08-18	CNY 12.58	-0.32%	CNY 12.61	CNY 12.61	CNY 12.46	2.99M
2026-08-17	CNY 12.62	+1.04%	CNY 12.47	CNY 12.65	CNY 12.43	3.35M
2026-08-14	CNY 12.49	-0.64%	CNY 12.58	CNY 12.67	CNY 12.38	4.46M
2026-08-13	CNY 12.57	-5.20%	CNY 13.20	CNY 13.27	CNY 12.56	8.93M
2026-08-12	CNY 13.26	+6.00%	CNY 12.48	CNY 13.52	CNY 12.40	11.74M
2026-08-11	CNY 12.51	+0.97%	CNY 12.40	CNY 12.60	CNY 12.33	4.51M
2026-08-10	CNY 12.39	+2.23%	CNY 12.17	CNY 12.44	CNY 11.99	4.52M
2026-08-07	CNY 12.12	+0.58%	CNY 12.10	CNY 12.14	CNY 11.85	3.60M
2026-08-06	CNY 12.05	+0.25%	CNY 12.00	CNY 12.14	CNY 11.88	4.17M
2026-08-05	CNY 12.02	+1.26%	CNY 11.88	CNY 12.19	CNY 11.82	4.68M
2026-08-04	CNY 11.87	+1.02%	CNY 11.78	CNY 11.94	CNY 11.74	3.86M
2026-08-03	CNY 11.75	+1.21%	CNY 11.72	CNY 11.82	CNY 11.65	2.61M
2026-07-31	CNY 11.61	+1.84%	CNY 11.56	CNY 11.80	CNY 11.54	4.04M
2026-07-30	CNY 11.40	-1.38%	CNY 11.57	CNY 11.87	CNY 11.40	6.40M
2026-07-29	CNY 11.56	+2.03%	CNY 11.35	CNY 11.57	CNY 11.27	5.03M
2026-07-28	CNY 11.33	+0.71%	CNY 11.17	CNY 11.40	CNY 11.11	3.73M
2026-07-27	CNY 11.25	+2.65%	CNY 10.94	CNY 11.29	CNY 10.94	3.42M
2026-07-24	CNY 10.96	-0.99%	CNY 10.98	CNY 11.08	CNY 10.86	3.09M
2026-07-23	CNY 11.07	+2.50%	CNY 10.80	CNY 11.10	CNY 10.79	3.53M
2026-07-22	CNY 10.80	-2.61%	CNY 11.05	CNY 11.06	CNY 10.77	4.66M
2026-07-21	CNY 11.09	+0.36%	CNY 10.96	CNY 11.15	CNY 10.49	6.94M
2026-07-20	CNY 11.05	-2.47%	CNY 11.44	CNY 11.56	CNY 10.90	6.44M
2026-07-17	CNY 11.33	-4.71%	CNY 11.91	CNY 11.98	CNY 11.29	6.47M
2026-07-16	CNY 11.89	-2.38%	CNY 12.12	CNY 12.33	CNY 11.85	5.20M
2026-07-15	CNY 12.18	-1.22%	CNY 12.31	CNY 12.39	CNY 12.08	4.48M
2026-07-14	CNY 12.33	+2.32%	CNY 12.06	CNY 12.33	CNY 11.83	7.07M
2026-07-13	CNY 12.05	-7.31%	CNY 12.92	CNY 12.98	CNY 12.05	8.99M
2026-07-10	CNY 13.00	+3.34%	CNY 12.78	CNY 13.63	CNY 12.65	10.67M
2026-07-09	CNY 12.58	-2.71%	CNY 12.93	CNY 13.03	CNY 12.25	10.81M
2026-07-08	CNY 12.93	-6.51%	CNY 13.73	CNY 13.85	CNY 12.92	12.66M
2026-07-07	CNY 13.83	-3.89%	CNY 14.26	CNY 14.78	CNY 13.80	8.45M
2026-07-06	CNY 14.39	-4.45%	CNY 15.09	CNY 15.14	CNY 14.30	10.30M
2026-07-03	CNY 15.06	+3.65%	CNY 14.49	CNY 15.57	CNY 14.32	13.95M
2026-07-02	CNY 14.53	+1.18%	CNY 14.19	CNY 15.26	CNY 14.10	11.03M
2026-07-01	CNY 14.36	+1.99%	CNY 14.08	CNY 14.47	CNY 13.78	10.38M
2026-06-30	CNY 14.08	+3.53%	CNY 13.45	CNY 14.52	CNY 13.27	13.66M
2026-06-29	CNY 13.60	-2.86%	CNY 13.93	CNY 14.03	CNY 13.17	12.08M
2026-06-26	CNY 14.00	-2.91%	CNY 14.31	CNY 14.70	CNY 13.97	10.25M
2026-06-25	CNY 14.42	-4.50%	CNY 15.16	CNY 15.40	CNY 14.40	11.76M
2026-06-24	CNY 15.10	-4.55%	CNY 15.82	CNY 15.92	CNY 14.89	11.81M
2026-06-23	CNY 15.82	-3.06%	CNY 16.26	CNY 16.49	CNY 15.72	11.07M
2026-06-22	CNY 16.32	-4.00%	CNY 17.00	CNY 17.24	CNY 15.98	15.14M
2026-06-18	CNY 17.00	+2.41%	CNY 16.60	CNY 17.23	CNY 16.30	18.15M
2026-06-17	CNY 16.60	-4.76%	CNY 17.50	CNY 17.59	CNY 16.50	24.54M
2026-06-16	CNY 17.43	+2.95%	CNY 16.66	CNY 18.62	CNY 16.63	35.32M
2026-06-15	CNY 16.93	+4.18%	CNY 16.26	CNY 16.95	CNY 15.70	17.92M
2026-06-12	CNY 16.25	-0.12%	CNY 16.50	CNY 16.73	CNY 16.01	15.75M
2026-06-11	CNY 16.27	+0.87%	CNY 15.67	CNY 16.75	CNY 15.67	16.58M
2026-06-10	CNY 16.13	+1.90%	CNY 15.74	CNY 17.25	CNY 15.61	22.09M
2026-06-09	CNY 15.83	+1.15%	CNY 15.63	CNY 16.08	CNY 15.32	14.58M
2026-06-08	CNY 15.65	+5.32%	CNY 14.57	CNY 16.10	CNY 14.40	18.91M
2026-06-05	CNY 14.86	+6.14%	CNY 13.92	CNY 15.15	CNY 13.57	12.96M
2026-06-04	CNY 14.00	-1.89%	CNY 14.19	CNY 14.58	CNY 13.93	7.81M
2026-06-03	CNY 14.27	-3.19%	CNY 14.61	CNY 14.93	CNY 14.13	10.07M
2026-06-02	CNY 14.74	+0.61%	CNY 14.60	CNY 15.59	CNY 14.59	9.32M
2026-06-01	CNY 14.65	+0.83%	CNY 14.49	CNY 15.09	CNY 14.42	8.29M
2026-05-29	CNY 14.53	-6.26%	CNY 15.41	CNY 15.46	CNY 14.39	12.41M
2026-05-28	CNY 15.50	-1.27%	CNY 15.70	CNY 15.86	CNY 15.26	10.99M
2026-05-27	CNY 15.70	+1.29%	CNY 15.48	CNY 16.48	CNY 15.41	16.27M
2026-05-26	CNY 15.50	+3.96%	CNY 14.81	CNY 15.58	CNY 14.66	13.51M