Shenma Industry Co., Ltd. Class A 600810
SSE · China · Process Industries
CNY 6.30+0.08 (+1.29%)
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 6.30 | +1.29% | CNY 6.26 | CNY 6.32 | CNY 6.20 | 5.56M |
| 2026-09-29 | CNY 6.22 | -1.43% | CNY 6.26 | CNY 6.32 | CNY 6.22 | 4.63M |
| 2026-09-28 | CNY 6.31 | +0.96% | CNY 6.28 | CNY 6.41 | CNY 6.21 | 8.25M |
| 2026-09-24 | CNY 6.25 | -1.11% | CNY 6.34 | CNY 6.36 | CNY 6.24 | 3.52M |
| 2026-09-23 | CNY 6.32 | -0.94% | CNY 6.36 | CNY 6.48 | CNY 6.31 | 3.68M |
| 2026-09-22 | CNY 6.38 | -0.47% | CNY 6.44 | CNY 6.52 | CNY 6.38 | 5.13M |
| 2026-09-21 | CNY 6.41 | +1.58% | CNY 6.30 | CNY 6.43 | CNY 6.29 | 4.48M |
| 2026-09-18 | CNY 6.31 | +0.96% | CNY 6.28 | CNY 6.31 | CNY 6.26 | 4.63M |
| 2026-09-17 | CNY 6.25 | -0.48% | CNY 6.29 | CNY 6.33 | CNY 6.21 | 3.98M |
| 2026-09-16 | CNY 6.28 | +0.32% | CNY 6.26 | CNY 6.33 | CNY 6.21 | 4.08M |
| 2026-09-15 | CNY 6.26 | -1.73% | CNY 6.37 | CNY 6.40 | CNY 6.24 | 4.36M |
| 2026-09-14 | CNY 6.37 | -0.93% | CNY 6.40 | CNY 6.46 | CNY 6.34 | 5.73M |
| 2026-09-11 | CNY 6.43 | -2.43% | CNY 6.58 | CNY 6.58 | CNY 6.41 | 6.87M |
| 2026-09-10 | CNY 6.59 | -0.45% | CNY 6.56 | CNY 6.70 | CNY 6.56 | 7.07M |
| 2026-09-09 | CNY 6.62 | -0.15% | CNY 6.63 | CNY 6.65 | CNY 6.55 | 5.25M |
| 2026-09-08 | CNY 6.63 | +1.84% | CNY 6.51 | CNY 6.63 | CNY 6.46 | 7.43M |
| 2026-09-07 | CNY 6.51 | -0.61% | CNY 6.56 | CNY 6.57 | CNY 6.44 | 6.43M |
| 2026-09-04 | CNY 6.55 | -0.46% | CNY 6.58 | CNY 6.63 | CNY 6.52 | 7.67M |
| 2026-09-03 | CNY 6.58 | -0.60% | CNY 6.64 | CNY 6.70 | CNY 6.56 | 5.74M |
| 2026-09-02 | CNY 6.62 | -1.49% | CNY 6.75 | CNY 6.78 | CNY 6.56 | 7.67M |
| 2026-09-01 | CNY 6.72 | +2.13% | CNY 6.56 | CNY 6.78 | CNY 6.54 | 12.54M |
| 2026-08-31 | CNY 6.58 | -1.20% | CNY 6.65 | CNY 6.65 | CNY 6.47 | 9.95M |
| 2026-08-28 | CNY 6.66 | +1.37% | CNY 6.60 | CNY 6.74 | CNY 6.52 | 18.17M |
| 2026-08-27 | CNY 6.57 | +1.86% | CNY 6.45 | CNY 6.58 | CNY 6.42 | 10.61M |
| 2026-08-26 | CNY 6.45 | +1.74% | CNY 6.36 | CNY 6.49 | CNY 6.34 | 9.94M |
| 2026-08-25 | CNY 6.34 | +0.79% | CNY 6.28 | CNY 6.35 | CNY 6.25 | 6.02M |
| 2026-08-24 | CNY 6.29 | +0.48% | CNY 6.28 | CNY 6.34 | CNY 6.21 | 5.37M |
| 2026-08-21 | CNY 6.26 | +0.97% | CNY 6.19 | CNY 6.28 | CNY 6.10 | 6.53M |
| 2026-08-20 | CNY 6.20 | +0.49% | CNY 6.22 | CNY 6.29 | CNY 6.14 | 6.77M |
| 2026-08-19 | CNY 6.17 | -3.29% | CNY 6.37 | CNY 6.37 | CNY 6.16 | 8.83M |
| 2026-08-18 | CNY 6.38 | -0.93% | CNY 6.45 | CNY 6.52 | CNY 6.34 | 7.38M |
| 2026-08-17 | CNY 6.44 | +2.55% | CNY 6.28 | CNY 6.44 | CNY 6.23 | 10.26M |
| 2026-08-14 | CNY 6.28 | +1.62% | CNY 6.18 | CNY 6.45 | CNY 6.16 | 12.34M |
| 2026-08-13 | CNY 6.18 | -2.52% | CNY 6.33 | CNY 6.36 | CNY 6.18 | 9.14M |
| 2026-08-12 | CNY 6.34 | -0.16% | CNY 6.34 | CNY 6.39 | CNY 6.32 | 7.07M |
| 2026-08-11 | CNY 6.35 | -2.91% | CNY 6.55 | CNY 6.55 | CNY 6.34 | 10.59M |
| 2026-08-10 | CNY 6.54 | +2.51% | CNY 6.36 | CNY 6.57 | CNY 6.35 | 16.04M |
| 2026-08-07 | CNY 6.38 | -0.78% | CNY 6.43 | CNY 6.43 | CNY 6.28 | 8.62M |
| 2026-08-06 | CNY 6.43 | +0.94% | CNY 6.36 | CNY 6.45 | CNY 6.29 | 11.25M |
| 2026-08-05 | CNY 6.37 | 0.00% | CNY 6.37 | CNY 6.38 | CNY 6.27 | 12.05M |
| 2026-08-04 | CNY 6.37 | -1.39% | CNY 6.48 | CNY 6.49 | CNY 6.34 | 9.55M |
| 2026-08-03 | CNY 6.46 | +1.73% | CNY 6.34 | CNY 6.47 | CNY 6.31 | 10.78M |
| 2026-07-31 | CNY 6.35 | -0.31% | CNY 6.38 | CNY 6.41 | CNY 6.30 | 8.95M |
| 2026-07-30 | CNY 6.37 | 0.00% | CNY 6.34 | CNY 6.43 | CNY 6.33 | 10.75M |
| 2026-07-29 | CNY 6.37 | +0.63% | CNY 6.33 | CNY 6.42 | CNY 6.31 | 11.80M |
| 2026-07-28 | CNY 6.33 | -1.09% | CNY 6.35 | CNY 6.46 | CNY 6.29 | 9.72M |
| 2026-07-27 | CNY 6.40 | +2.89% | CNY 6.23 | CNY 6.42 | CNY 6.17 | 12.45M |
| 2026-07-24 | CNY 6.22 | -3.27% | CNY 6.38 | CNY 6.46 | CNY 6.22 | 11.58M |
| 2026-07-23 | CNY 6.43 | +5.07% | CNY 6.06 | CNY 6.50 | CNY 6.06 | 22.98M |
| 2026-07-22 | CNY 6.12 | +0.49% | CNY 6.06 | CNY 6.14 | CNY 5.98 | 10.95M |
| 2026-07-21 | CNY 6.09 | +0.66% | CNY 6.01 | CNY 6.12 | CNY 5.94 | 14.71M |
| 2026-07-20 | CNY 6.05 | -2.89% | CNY 6.23 | CNY 6.27 | CNY 6.01 | 18.24M |
| 2026-07-17 | CNY 6.23 | +3.15% | CNY 6.05 | CNY 6.44 | CNY 6.01 | 26.65M |
| 2026-07-16 | CNY 6.04 | +0.17% | CNY 6.02 | CNY 6.12 | CNY 5.92 | 10.81M |
| 2026-07-15 | CNY 6.03 | +1.17% | CNY 5.91 | CNY 6.15 | CNY 5.91 | 16.37M |
| 2026-07-14 | CNY 5.96 | +6.24% | CNY 5.84 | CNY 5.96 | CNY 5.69 | 22.63M |
| 2026-07-13 | CNY 5.61 | -3.61% | CNY 5.82 | CNY 5.82 | CNY 5.61 | 10.75M |
| 2026-07-10 | CNY 5.82 | +0.69% | CNY 5.79 | CNY 5.94 | CNY 5.66 | 11.84M |
| 2026-07-09 | CNY 5.78 | -0.34% | CNY 5.80 | CNY 5.93 | CNY 5.67 | 11.00M |
| 2026-07-08 | CNY 5.80 | -2.36% | CNY 5.90 | CNY 5.90 | CNY 5.73 | 9.59M |
| 2026-07-07 | CNY 5.94 | -3.41% | CNY 6.12 | CNY 6.14 | CNY 5.88 | 10.60M |
| 2026-07-06 | CNY 6.15 | -1.76% | CNY 6.23 | CNY 6.33 | CNY 6.13 | 10.88M |
| 2026-07-03 | CNY 6.26 | +0.64% | CNY 6.24 | CNY 6.33 | CNY 6.13 | 13.56M |
| 2026-07-02 | CNY 6.22 | -0.32% | CNY 6.10 | CNY 6.34 | CNY 6.10 | 12.98M |
| 2026-07-01 | CNY 6.24 | +1.13% | CNY 6.23 | CNY 6.31 | CNY 6.00 | 18.88M |
| 2026-06-30 | CNY 6.17 | -7.08% | CNY 6.60 | CNY 6.62 | CNY 6.07 | 26.08M |
| 2026-06-29 | CNY 6.64 | +1.22% | CNY 6.70 | CNY 6.80 | CNY 6.28 | 25.04M |
| 2026-06-26 | CNY 6.56 | -2.81% | CNY 6.82 | CNY 7.16 | CNY 6.52 | 33.40M |
| 2026-06-25 | CNY 6.75 | -1.75% | CNY 6.85 | CNY 7.13 | CNY 6.70 | 27.06M |
| 2026-06-24 | CNY 6.87 | +0.29% | CNY 6.66 | CNY 7.06 | CNY 6.60 | 20.45M |
| 2026-06-23 | CNY 6.85 | -0.58% | CNY 6.80 | CNY 7.04 | CNY 6.75 | 14.95M |
| 2026-06-22 | CNY 6.89 | +0.44% | CNY 6.85 | CNY 6.96 | CNY 6.65 | 18.42M |
| 2026-06-18 | CNY 6.86 | -0.72% | CNY 6.86 | CNY 7.25 | CNY 6.73 | 30.09M |
| 2026-06-17 | CNY 6.91 | +6.31% | CNY 6.43 | CNY 7.02 | CNY 6.43 | 34.38M |
| 2026-06-16 | CNY 6.50 | +2.69% | CNY 6.24 | CNY 6.55 | CNY 6.24 | 27.49M |
| 2026-06-15 | CNY 6.33 | -1.25% | CNY 6.48 | CNY 6.57 | CNY 6.14 | 27.17M |
| 2026-06-12 | CNY 6.41 | +2.40% | CNY 6.27 | CNY 6.68 | CNY 6.27 | 35.96M |
| 2026-06-11 | CNY 6.26 | +1.13% | CNY 6.05 | CNY 6.41 | CNY 5.94 | 26.70M |
| 2026-06-10 | CNY 6.19 | -1.75% | CNY 6.20 | CNY 6.48 | CNY 5.97 | 37.42M |
| 2026-06-09 | CNY 6.30 | +5.88% | CNY 5.95 | CNY 6.44 | CNY 5.81 | 43.40M |
| 2026-06-08 | CNY 5.95 | +2.23% | CNY 5.78 | CNY 6.18 | CNY 5.71 | 31.87M |
| 2026-06-05 | CNY 5.82 | +1.39% | CNY 5.77 | CNY 5.90 | CNY 5.66 | 13.32M |
| 2026-06-04 | CNY 5.74 | -1.54% | CNY 5.82 | CNY 5.88 | CNY 5.70 | 10.31M |
| 2026-06-03 | CNY 5.83 | +0.87% | CNY 5.78 | CNY 5.90 | CNY 5.70 | 12.38M |
| 2026-06-02 | CNY 5.78 | -4.30% | CNY 6.07 | CNY 6.07 | CNY 5.74 | 18.73M |
| 2026-06-01 | CNY 6.04 | +1.51% | CNY 5.99 | CNY 6.09 | CNY 5.95 | 14.54M |
| 2026-05-29 | CNY 5.95 | -1.82% | CNY 6.07 | CNY 6.12 | CNY 5.91 | 17.06M |
| 2026-05-28 | CNY 6.06 | -1.78% | CNY 6.17 | CNY 6.29 | CNY 6.05 | 14.71M |
| 2026-05-27 | CNY 6.17 | -4.19% | CNY 6.45 | CNY 6.45 | CNY 6.12 | 14.88M |
| 2026-05-26 | CNY 6.44 | -0.92% | CNY 6.50 | CNY 6.51 | CNY 6.36 | 10.68M |