Sinoma International Engineering Co. Ltd. Class A 600970
SSE · China · Industrial Services
CNY 7.72+0.09 (+1.18%)
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 7.72 | +1.18% | CNY 7.62 | CNY 7.73 | CNY 7.61 | 13.31M |
| 2026-09-29 | CNY 7.63 | -0.39% | CNY 7.66 | CNY 7.71 | CNY 7.63 | 8.80M |
| 2026-09-28 | CNY 7.66 | -0.26% | CNY 7.68 | CNY 7.70 | CNY 7.52 | 18.36M |
| 2026-09-24 | CNY 7.68 | +0.92% | CNY 7.63 | CNY 7.72 | CNY 7.57 | 17.43M |
| 2026-09-23 | CNY 7.61 | +0.13% | CNY 7.62 | CNY 7.68 | CNY 7.55 | 11.11M |
| 2026-09-22 | CNY 7.60 | -0.91% | CNY 7.68 | CNY 7.72 | CNY 7.59 | 15.15M |
| 2026-09-21 | CNY 7.67 | -0.39% | CNY 7.71 | CNY 7.72 | CNY 7.64 | 14.10M |
| 2026-09-18 | CNY 7.70 | +0.26% | CNY 7.71 | CNY 7.78 | CNY 7.66 | 12.12M |
| 2026-09-17 | CNY 7.68 | -0.78% | CNY 7.71 | CNY 7.78 | CNY 7.64 | 9.64M |
| 2026-09-16 | CNY 7.74 | 0.00% | CNY 7.74 | CNY 7.79 | CNY 7.60 | 14.41M |
| 2026-09-15 | CNY 7.74 | 0.00% | CNY 7.72 | CNY 7.80 | CNY 7.68 | 13.31M |
| 2026-09-14 | CNY 7.74 | +0.26% | CNY 7.72 | CNY 7.76 | CNY 7.64 | 11.04M |
| 2026-09-11 | CNY 7.72 | -1.28% | CNY 7.79 | CNY 7.80 | CNY 7.65 | 13.47M |
| 2026-09-10 | CNY 7.82 | -0.51% | CNY 7.85 | CNY 7.86 | CNY 7.79 | 9.88M |
| 2026-09-09 | CNY 7.86 | -0.13% | CNY 7.87 | CNY 7.88 | CNY 7.79 | 8.50M |
| 2026-09-08 | CNY 7.87 | +1.55% | CNY 7.75 | CNY 7.90 | CNY 7.72 | 14.73M |
| 2026-09-07 | CNY 7.75 | -0.64% | CNY 7.80 | CNY 7.85 | CNY 7.73 | 10.74M |
| 2026-09-04 | CNY 7.80 | +0.65% | CNY 7.79 | CNY 7.88 | CNY 7.77 | 13.65M |
| 2026-09-03 | CNY 7.75 | +1.31% | CNY 7.64 | CNY 7.81 | CNY 7.62 | 14.70M |
| 2026-09-02 | CNY 7.65 | -2.30% | CNY 7.83 | CNY 7.84 | CNY 7.60 | 16.89M |
| 2026-09-01 | CNY 7.83 | +1.95% | CNY 7.66 | CNY 7.88 | CNY 7.64 | 19.97M |
| 2026-08-31 | CNY 7.68 | -0.26% | CNY 7.74 | CNY 7.75 | CNY 7.61 | 16.25M |
| 2026-08-28 | CNY 7.70 | +1.18% | CNY 7.60 | CNY 7.74 | CNY 7.55 | 15.28M |
| 2026-08-27 | CNY 7.61 | -1.81% | CNY 7.70 | CNY 7.72 | CNY 7.50 | 24.15M |
| 2026-08-26 | CNY 7.75 | -1.27% | CNY 7.71 | CNY 7.85 | CNY 7.44 | 27.21M |
| 2026-08-25 | CNY 7.85 | +0.38% | CNY 7.82 | CNY 7.89 | CNY 7.76 | 12.68M |
| 2026-08-24 | CNY 7.82 | +1.43% | CNY 7.71 | CNY 7.86 | CNY 7.67 | 15.96M |
| 2026-08-21 | CNY 7.71 | -0.90% | CNY 7.79 | CNY 7.79 | CNY 7.67 | 8.41M |
| 2026-08-20 | CNY 7.78 | +1.30% | CNY 7.67 | CNY 7.82 | CNY 7.65 | 10.74M |
| 2026-08-19 | CNY 7.68 | -0.78% | CNY 7.72 | CNY 7.77 | CNY 7.65 | 12.77M |
| 2026-08-18 | CNY 7.74 | -1.65% | CNY 7.85 | CNY 7.91 | CNY 7.73 | 13.92M |
| 2026-08-17 | CNY 7.87 | +1.29% | CNY 7.79 | CNY 7.88 | CNY 7.71 | 15.34M |
| 2026-08-14 | CNY 7.77 | -0.38% | CNY 7.79 | CNY 7.84 | CNY 7.74 | 11.35M |
| 2026-08-13 | CNY 7.80 | -1.14% | CNY 7.87 | CNY 7.91 | CNY 7.74 | 16.10M |
| 2026-08-12 | CNY 7.89 | +0.64% | CNY 7.80 | CNY 7.95 | CNY 7.79 | 15.54M |
| 2026-08-11 | CNY 7.84 | -0.63% | CNY 7.90 | CNY 7.97 | CNY 7.81 | 20.98M |
| 2026-08-10 | CNY 7.89 | +0.77% | CNY 7.83 | CNY 7.96 | CNY 7.76 | 19.55M |
| 2026-08-07 | CNY 7.83 | +0.26% | CNY 7.78 | CNY 7.85 | CNY 7.71 | 17.26M |
| 2026-08-06 | CNY 7.81 | -0.13% | CNY 7.83 | CNY 7.86 | CNY 7.66 | 24.29M |
| 2026-08-05 | CNY 7.82 | -1.01% | CNY 7.90 | CNY 7.94 | CNY 7.78 | 20.18M |
| 2026-08-04 | CNY 7.90 | -2.59% | CNY 8.16 | CNY 8.18 | CNY 7.89 | 24.25M |
| 2026-08-03 | CNY 8.11 | +1.76% | CNY 7.97 | CNY 8.15 | CNY 7.96 | 19.29M |
| 2026-07-31 | CNY 7.97 | -0.75% | CNY 8.01 | CNY 8.08 | CNY 7.90 | 24.01M |
| 2026-07-30 | CNY 8.03 | +1.39% | CNY 7.91 | CNY 8.06 | CNY 7.90 | 19.10M |
| 2026-07-29 | CNY 7.92 | +2.46% | CNY 7.73 | CNY 7.98 | CNY 7.70 | 24.02M |
| 2026-07-28 | CNY 7.73 | -1.02% | CNY 7.77 | CNY 7.80 | CNY 7.64 | 16.49M |
| 2026-07-27 | CNY 7.81 | +1.30% | CNY 7.74 | CNY 7.84 | CNY 7.70 | 16.42M |
| 2026-07-24 | CNY 7.71 | -1.78% | CNY 7.81 | CNY 7.87 | CNY 7.70 | 14.51M |
| 2026-07-23 | CNY 7.85 | +2.21% | CNY 7.68 | CNY 7.86 | CNY 7.66 | 23.18M |
| 2026-07-22 | CNY 7.68 | +0.13% | CNY 7.63 | CNY 7.70 | CNY 7.51 | 21.42M |
| 2026-07-21 | CNY 7.67 | +0.39% | CNY 7.67 | CNY 7.89 | CNY 7.64 | 35.69M |
| 2026-07-20 | CNY 7.64 | +3.10% | CNY 7.45 | CNY 7.67 | CNY 7.43 | 28.48M |
| 2026-07-17 | CNY 7.41 | -1.07% | CNY 7.49 | CNY 7.61 | CNY 7.40 | 24.30M |
| 2026-07-16 | CNY 7.49 | -0.66% | CNY 7.53 | CNY 7.60 | CNY 7.42 | 17.82M |
| 2026-07-15 | CNY 7.54 | +3.01% | CNY 7.32 | CNY 7.56 | CNY 7.29 | 22.65M |
| 2026-07-14 | CNY 7.32 | +0.83% | CNY 7.25 | CNY 7.33 | CNY 7.19 | 18.30M |
| 2026-07-13 | CNY 7.26 | +0.28% | CNY 7.23 | CNY 7.30 | CNY 7.19 | 15.05M |
| 2026-07-10 | CNY 7.24 | +1.26% | CNY 7.15 | CNY 7.33 | CNY 7.06 | 20.47M |
| 2026-07-09 | CNY 7.15 | +0.14% | CNY 7.18 | CNY 7.19 | CNY 7.05 | 18.72M |
| 2026-07-08 | CNY 7.14 | -0.14% | CNY 7.15 | CNY 7.33 | CNY 7.11 | 18.38M |
| 2026-07-07 | CNY 7.15 | -2.99% | CNY 7.40 | CNY 7.44 | CNY 7.13 | 21.24M |
| 2026-07-06 | CNY 7.37 | +0.82% | CNY 7.33 | CNY 7.41 | CNY 7.24 | 20.35M |
| 2026-07-03 | CNY 7.31 | +1.67% | CNY 7.15 | CNY 7.40 | CNY 7.15 | 20.58M |
| 2026-07-02 | CNY 7.19 | +1.99% | CNY 7.04 | CNY 7.26 | CNY 6.98 | 31.59M |
| 2026-07-01 | CNY 7.05 | -1.12% | CNY 7.15 | CNY 7.16 | CNY 7.00 | 28.24M |
| 2026-06-30 | CNY 7.13 | -2.19% | CNY 7.30 | CNY 7.36 | CNY 7.06 | 20.29M |
| 2026-06-29 | CNY 7.29 | 0.00% | CNY 7.27 | CNY 7.40 | CNY 7.10 | 20.40M |
| 2026-06-26 | CNY 7.29 | -4.58% | CNY 7.61 | CNY 7.65 | CNY 7.28 | 26.55M |
| 2026-06-25 | CNY 7.64 | -1.80% | CNY 7.76 | CNY 7.83 | CNY 7.58 | 22.34M |
| 2026-06-24 | CNY 7.78 | -0.89% | CNY 7.88 | CNY 7.98 | CNY 7.76 | 13.84M |
| 2026-06-23 | CNY 7.85 | -2.97% | CNY 8.00 | CNY 8.15 | CNY 7.84 | 17.67M |
| 2026-06-22 | CNY 8.09 | -0.98% | CNY 8.07 | CNY 8.10 | CNY 7.61 | 30.52M |
| 2026-06-18 | CNY 8.17 | -4.78% | CNY 8.52 | CNY 8.56 | CNY 8.15 | 26.27M |
| 2026-06-17 | CNY 8.58 | -0.46% | CNY 8.62 | CNY 8.69 | CNY 8.41 | 25.07M |
| 2026-06-16 | CNY 8.62 | +1.06% | CNY 8.54 | CNY 8.69 | CNY 8.37 | 23.42M |
| 2026-06-15 | CNY 8.53 | +1.55% | CNY 8.53 | CNY 8.71 | CNY 8.45 | 20.61M |
| 2026-06-12 | CNY 8.40 | +0.84% | CNY 8.38 | CNY 8.49 | CNY 8.29 | 19.03M |
| 2026-06-11 | CNY 8.33 | -7.65% | CNY 8.50 | CNY 8.52 | CNY 8.16 | 26.70M |
| 2026-06-10 | CNY 9.02 | +1.12% | CNY 8.86 | CNY 9.05 | CNY 8.86 | 19.48M |
| 2026-06-09 | CNY 8.92 | +1.59% | CNY 8.80 | CNY 8.93 | CNY 8.80 | 13.18M |
| 2026-06-08 | CNY 8.78 | -2.98% | CNY 8.94 | CNY 8.96 | CNY 8.74 | 23.01M |
| 2026-06-05 | CNY 9.05 | +0.56% | CNY 9.00 | CNY 9.19 | CNY 8.97 | 26.35M |
| 2026-06-04 | CNY 9.00 | +0.67% | CNY 8.96 | CNY 9.07 | CNY 8.92 | 21.46M |
| 2026-06-03 | CNY 8.94 | -0.22% | CNY 8.95 | CNY 9.04 | CNY 8.84 | 19.16M |
| 2026-06-02 | CNY 8.96 | -0.22% | CNY 8.96 | CNY 9.02 | CNY 8.91 | 16.89M |
| 2026-06-01 | CNY 8.98 | +1.24% | CNY 8.87 | CNY 9.02 | CNY 8.79 | 22.60M |
| 2026-05-29 | CNY 8.87 | +1.95% | CNY 8.70 | CNY 9.01 | CNY 8.68 | 32.09M |
| 2026-05-28 | CNY 8.70 | -0.91% | CNY 8.78 | CNY 8.81 | CNY 8.60 | 19.36M |
| 2026-05-27 | CNY 8.78 | -0.79% | CNY 8.82 | CNY 8.84 | CNY 8.67 | 18.91M |
| 2026-05-26 | CNY 8.85 | +0.80% | CNY 8.73 | CNY 8.86 | CNY 8.61 | 20.95M |