Sinomag Technology Co., Ltd. Class A 300835
SZSE · China · Electronic Technology
CNY 187.21-7.00 (-3.60%)
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 187.21 | -3.60% | CNY 193.81 | CNY 195.00 | CNY 186.66 | 2.50M |
| 2026-09-29 | CNY 194.21 | +4.54% | CNY 184.99 | CNY 197.68 | CNY 184.70 | 3.52M |
| 2026-09-28 | CNY 185.78 | -2.19% | CNY 189.81 | CNY 194.46 | CNY 180.78 | 2.96M |
| 2026-09-24 | CNY 189.93 | -1.69% | CNY 191.00 | CNY 195.99 | CNY 186.00 |
| 3.14M |
| 2026-09-23 | CNY 193.20 | -0.01% | CNY 193.23 | CNY 197.00 | CNY 191.00 | 2.47M |
| 2026-09-22 | CNY 193.22 | +0.29% | CNY 195.00 | CNY 199.50 | CNY 187.00 | 4.10M |
| 2026-09-21 | CNY 192.66 | +3.03% | CNY 190.00 | CNY 195.73 | CNY 183.38 | 4.38M |
| 2026-09-18 | CNY 187.00 | +6.22% | CNY 179.14 | CNY 189.50 | CNY 178.50 | 4.97M |
| 2026-09-17 | CNY 176.05 | -1.74% | CNY 177.11 | CNY 182.50 | CNY 175.60 | 2.51M |
| 2026-09-16 | CNY 179.16 | +2.26% | CNY 176.00 | CNY 181.80 | CNY 173.49 | 2.74M |
| 2026-09-15 | CNY 175.20 | -1.47% | CNY 176.61 | CNY 178.50 | CNY 170.30 | 3.29M |
| 2026-09-14 | CNY 177.81 | +5.41% | CNY 165.88 | CNY 177.88 | CNY 162.58 | 4.18M |
| 2026-09-11 | CNY 168.69 | -0.47% | CNY 165.62 | CNY 171.00 | CNY 159.60 | 2.80M |
| 2026-09-10 | CNY 169.49 | -3.86% | CNY 175.88 | CNY 176.99 | CNY 169.26 | 2.40M |
| 2026-09-09 | CNY 176.30 | +2.23% | CNY 173.20 | CNY 179.88 | CNY 173.20 | 3.23M |
| 2026-09-08 | CNY 172.45 | -0.61% | CNY 172.80 | CNY 178.55 | CNY 171.00 | 3.48M |
| 2026-09-07 | CNY 173.50 | +12.52% | CNY 160.00 | CNY 174.47 | CNY 158.48 | 6.25M |
| 2026-09-04 | CNY 154.20 | -5.98% | CNY 166.01 | CNY 167.07 | CNY 151.88 | 3.78M |
| 2026-09-03 | CNY 164.00 | +2.26% | CNY 164.00 | CNY 166.37 | CNY 160.87 | 3.03M |
| 2026-09-02 | CNY 160.37 | -0.36% | CNY 159.00 | CNY 161.48 | CNY 156.07 | 1.48M |
| 2026-09-01 | CNY 160.95 | -2.63% | CNY 165.65 | CNY 165.65 | CNY 159.45 | 2.14M |
| 2026-08-31 | CNY 165.30 | +3.68% | CNY 154.95 | CNY 166.79 | CNY 154.95 | 2.69M |
| 2026-08-28 | CNY 159.43 | -1.19% | CNY 161.35 | CNY 168.00 | CNY 159.34 | 3.09M |
| 2026-08-27 | CNY 161.35 | +6.85% | CNY 152.83 | CNY 166.98 | CNY 152.00 | 4.01M |
| 2026-08-26 | CNY 151.00 | -0.83% | CNY 153.80 | CNY 155.01 | CNY 148.50 | 1.92M |
| 2026-08-25 | CNY 152.26 | -2.72% | CNY 153.91 | CNY 155.23 | CNY 147.87 | 2.84M |
| 2026-08-24 | CNY 156.52 | -1.76% | CNY 160.08 | CNY 162.60 | CNY 150.05 | 3.26M |
| 2026-08-21 | CNY 159.32 | +1.31% | CNY 156.87 | CNY 160.87 | CNY 155.03 | 1.87M |
| 2026-08-20 | CNY 157.26 | +3.82% | CNY 155.01 | CNY 162.75 | CNY 153.81 | 3.18M |
| 2026-08-19 | CNY 151.47 | -11.78% | CNY 167.00 | CNY 167.00 | CNY 150.00 | 4.44M |
| 2026-08-18 | CNY 171.69 | +2.88% | CNY 166.87 | CNY 173.00 | CNY 165.50 | 3.12M |
| 2026-08-17 | CNY 166.88 | +0.05% | CNY 167.34 | CNY 168.00 | CNY 162.00 | 3.22M |
| 2026-08-14 | CNY 166.80 | +7.61% | CNY 155.54 | CNY 167.00 | CNY 155.54 | 3.97M |
| 2026-08-13 | CNY 155.00 | +1.34% | CNY 154.41 | CNY 164.36 | CNY 154.00 | 3.63M |
| 2026-08-12 | CNY 152.95 | +0.57% | CNY 150.09 | CNY 154.59 | CNY 150.09 | 2.60M |
| 2026-08-11 | CNY 152.09 | +2.99% | CNY 147.66 | CNY 159.04 | CNY 145.35 | 4.40M |
| 2026-08-10 | CNY 147.67 | -0.17% | CNY 149.01 | CNY 149.63 | CNY 142.60 | 2.98M |
| 2026-08-07 | CNY 147.92 | +4.11% | CNY 142.74 | CNY 150.97 | CNY 140.25 | 5.35M |
| 2026-08-06 | CNY 142.08 | +2.44% | CNY 137.92 | CNY 146.65 | CNY 135.00 | 4.84M |
| 2026-08-05 | CNY 138.70 | +8.31% | CNY 126.67 | CNY 140.83 | CNY 126.00 | 5.00M |
| 2026-08-04 | CNY 128.06 | +7.68% | CNY 120.00 | CNY 129.36 | CNY 118.94 | 3.87M |
| 2026-08-03 | CNY 118.93 | -4.20% | CNY 124.77 | CNY 126.00 | CNY 117.70 | 3.30M |
| 2026-07-31 | CNY 124.15 | +4.65% | CNY 129.54 | CNY 133.78 | CNY 124.08 | 4.37M |
| 2026-07-30 | CNY 118.63 | -10.24% | CNY 132.16 | CNY 133.41 | CNY 116.00 | 4.58M |
| 2026-07-29 | CNY 132.17 | +2.82% | CNY 130.86 | CNY 133.50 | CNY 124.06 | 4.39M |
| 2026-07-28 | CNY 128.55 | -9.47% | CNY 139.03 | CNY 141.48 | CNY 126.84 | 3.94M |
| 2026-07-27 | CNY 142.00 | +5.40% | CNY 136.27 | CNY 142.00 | CNY 131.51 | 3.55M |
| 2026-07-24 | CNY 134.73 | -5.12% | CNY 137.62 | CNY 140.97 | CNY 132.30 | 3.22M |
| 2026-07-23 | CNY 142.00 | +4.52% | CNY 138.04 | CNY 150.68 | CNY 134.60 | 5.11M |
| 2026-07-22 | CNY 135.86 | -5.29% | CNY 145.45 | CNY 146.68 | CNY 134.87 | 4.88M |
| 2026-07-21 | CNY 143.45 | +13.31% | CNY 128.88 | CNY 143.64 | CNY 114.00 | 8.43M |
| 2026-07-20 | CNY 126.60 | -8.25% | CNY 144.85 | CNY 145.98 | CNY 123.18 | 6.32M |
| 2026-07-17 | CNY 137.99 | -10.99% | CNY 153.62 | CNY 155.67 | CNY 135.70 | 5.52M |
| 2026-07-16 | CNY 155.02 | -5.71% | CNY 162.59 | CNY 166.00 | CNY 154.00 | 3.55M |
| 2026-07-15 | CNY 164.40 | -6.51% | CNY 178.94 | CNY 180.58 | CNY 162.98 | 4.09M |
| 2026-07-14 | CNY 175.84 | +7.21% | CNY 166.41 | CNY 175.88 | CNY 162.88 | 4.66M |
| 2026-07-13 | CNY 164.01 | -3.27% | CNY 168.00 | CNY 171.00 | CNY 158.75 | 5.29M |
| 2026-07-10 | CNY 169.55 | -5.15% | CNY 179.48 | CNY 179.99 | CNY 169.15 | 4.98M |
| 2026-07-09 | CNY 178.76 | +2.47% | CNY 176.48 | CNY 179.28 | CNY 161.48 | 6.00M |
| 2026-07-08 | CNY 174.45 | +3.35% | CNY 172.18 | CNY 178.42 | CNY 162.69 | 6.38M |
| 2026-07-07 | CNY 168.80 | -4.63% | CNY 176.01 | CNY 178.88 | CNY 165.00 | 4.23M |
| 2026-07-06 | CNY 177.00 | -7.09% | CNY 192.01 | CNY 194.20 | CNY 175.02 | 5.48M |
| 2026-07-03 | CNY 190.50 | -5.70% | CNY 199.20 | CNY 200.00 | CNY 188.28 | 7.03M |
| 2026-07-02 | CNY 202.01 | -9.25% | CNY 210.00 | CNY 215.80 | CNY 198.99 | 5.97M |
| 2026-07-01 | CNY 222.60 | -3.00% | CNY 226.49 | CNY 228.50 | CNY 209.20 | 8.56M |
| 2026-06-30 | CNY 229.49 | +3.34% | CNY 226.52 | CNY 233.00 | CNY 217.56 | 4.86M |
| 2026-06-29 | CNY 222.08 | -8.37% | CNY 243.28 | CNY 256.80 | CNY 219.00 | 8.43M |
| 2026-06-26 | CNY 242.36 | -4.26% | CNY 248.87 | CNY 262.00 | CNY 240.49 | 6.29M |
| 2026-06-25 | CNY 253.15 | +1.94% | CNY 238.36 | CNY 259.80 | CNY 225.88 | 10.20M |
| 2026-06-24 | CNY 248.33 | +5.98% | CNY 239.03 | CNY 249.99 | CNY 232.21 | 8.76M |
| 2026-06-23 | CNY 234.31 | +20.00% | CNY 198.00 | CNY 234.31 | CNY 196.26 | 11.99M |
| 2026-06-22 | CNY 195.26 | -6.16% | CNY 206.29 | CNY 210.90 | CNY 188.17 | 8.54M |
| 2026-06-18 | CNY 208.08 | +7.70% | CNY 192.28 | CNY 212.00 | CNY 191.00 | 6.80M |
| 2026-06-17 | CNY 193.20 | -3.86% | CNY 200.12 | CNY 200.94 | CNY 188.73 | 5.21M |
| 2026-06-16 | CNY 200.95 | +2.01% | CNY 197.00 | CNY 203.86 | CNY 194.00 | 4.88M |
| 2026-06-15 | CNY 197.00 | +11.05% | CNY 180.95 | CNY 197.98 | CNY 180.95 | 5.24M |
| 2026-06-12 | CNY 177.40 | -4.14% | CNY 189.00 | CNY 190.61 | CNY 176.00 | 6.87M |
| 2026-06-11 | CNY 185.07 | -5.43% | CNY 191.59 | CNY 199.89 | CNY 183.00 | 5.73M |
| 2026-06-10 | CNY 195.70 | -6.26% | CNY 204.36 | CNY 210.50 | CNY 192.18 | 5.25M |
| 2026-06-09 | CNY 208.77 | +14.92% | CNY 190.90 | CNY 210.68 | CNY 182.00 | 8.05M |
| 2026-06-08 | CNY 181.66 | -13.91% | CNY 197.84 | CNY 203.80 | CNY 181.03 | 8.46M |
| 2026-06-05 | CNY 211.00 | +12.54% | CNY 183.77 | CNY 218.00 | CNY 181.11 | 10.03M |
| 2026-06-04 | CNY 187.49 | -0.11% | CNY 187.49 | CNY 191.10 | CNY 180.88 | 4.68M |
| 2026-06-03 | CNY 187.70 | -4.19% | CNY 195.00 | CNY 195.00 | CNY 184.33 | 6.68M |
| 2026-06-02 | CNY 195.90 | +14.70% | CNY 172.79 | CNY 197.00 | CNY 166.49 | 8.78M |
| 2026-06-01 | CNY 170.80 | -4.85% | CNY 179.50 | CNY 188.54 | CNY 170.00 | 8.00M |
| 2026-05-29 | CNY 179.50 | -6.07% | CNY 187.67 | CNY 193.01 | CNY 177.86 | 7.33M |
| 2026-05-28 | CNY 191.10 | +11.57% | CNY 170.48 | CNY 193.00 | CNY 170.00 | 7.72M |
| 2026-05-27 | CNY 171.29 | +4.90% | CNY 169.39 | CNY 175.00 | CNY 163.00 | 7.35M |
| 2026-05-26 | CNY 163.29 | -4.06% | CNY 168.81 | CNY 179.61 | CNY 158.69 | 9.63M |