SINOMACH Heavy Equipment Group Co., Ltd. Class A 601399
SSE · China · Producer Manufacturing
CNY 3.15+0.02 (+0.64%)
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 3.15 | +0.64% | CNY 3.13 | CNY 3.18 | CNY 3.13 | 47.18M |
| 2026-09-29 | CNY 3.13 | +2.62% | CNY 3.06 | CNY 3.15 | CNY 3.05 | 76.21M |
| 2026-09-28 | CNY 3.05 | -0.65% | CNY 3.08 | CNY 3.09 | CNY 3.02 | 51.10M |
| 2026-09-24 | CNY 3.07 | -0.65% | CNY 3.07 | CNY 3.11 | CNY 3.05 | 55.50M |
| 2026-09-23 | CNY 3.09 | -2.22% | CNY 3.15 | CNY 3.16 | CNY 3.08 | 76.26M |
| 2026-09-22 | CNY 3.16 | -1.86% | CNY 3.23 | CNY 3.25 | CNY 3.15 | 78.02M |
| 2026-09-21 | CNY 3.22 | +0.62% | CNY 3.19 | CNY 3.23 | CNY 3.18 | 53.85M |
| 2026-09-18 | CNY 3.20 | +0.95% | CNY 3.18 | CNY 3.22 | CNY 3.17 | 39.35M |
| 2026-09-17 | CNY 3.17 | -0.94% | CNY 3.20 | CNY 3.20 | CNY 3.14 | 43.51M |
| 2026-09-16 | CNY 3.20 | +0.95% | CNY 3.17 | CNY 3.21 | CNY 3.14 | 43.24M |
| 2026-09-15 | CNY 3.17 | -1.55% | CNY 3.22 | CNY 3.23 | CNY 3.17 | 40.67M |
| 2026-09-14 | CNY 3.22 | -0.31% | CNY 3.22 | CNY 3.24 | CNY 3.17 | 48.99M |
| 2026-09-11 | CNY 3.23 | -1.22% | CNY 3.25 | CNY 3.25 | CNY 3.18 | 64.69M |
| 2026-09-10 | CNY 3.27 | 0.00% | CNY 3.25 | CNY 3.30 | CNY 3.21 | 61.07M |
| 2026-09-09 | CNY 3.27 | +1.24% | CNY 3.22 | CNY 3.28 | CNY 3.21 | 60.38M |
| 2026-09-08 | CNY 3.23 | +1.57% | CNY 3.17 | CNY 3.24 | CNY 3.16 | 60.65M |
| 2026-09-07 | CNY 3.18 | -0.62% | CNY 3.20 | CNY 3.22 | CNY 3.16 | 48.12M |
| 2026-09-04 | CNY 3.20 | +0.63% | CNY 3.18 | CNY 3.23 | CNY 3.17 | 52.70M |
| 2026-09-03 | CNY 3.18 | -0.62% | CNY 3.20 | CNY 3.22 | CNY 3.16 | 41.68M |
| 2026-09-02 | CNY 3.20 | -1.54% | CNY 3.23 | CNY 3.24 | CNY 3.18 | 59.22M |
| 2026-09-01 | CNY 3.25 | +1.88% | CNY 3.18 | CNY 3.27 | CNY 3.17 | 81.46M |
| 2026-08-31 | CNY 3.19 | -1.54% | CNY 3.22 | CNY 3.23 | CNY 3.12 | 71.18M |
| 2026-08-28 | CNY 3.24 | +1.57% | CNY 3.19 | CNY 3.25 | CNY 3.17 | 58.96M |
| 2026-08-27 | CNY 3.19 | +0.31% | CNY 3.16 | CNY 3.20 | CNY 3.14 | 46.38M |
| 2026-08-26 | CNY 3.18 | +0.95% | CNY 3.17 | CNY 3.22 | CNY 3.16 | 48.70M |
| 2026-08-25 | CNY 3.15 | +1.94% | CNY 3.08 | CNY 3.16 | CNY 3.07 | 54.77M |
| 2026-08-24 | CNY 3.09 | -0.32% | CNY 3.10 | CNY 3.11 | CNY 3.06 | 42.57M |
| 2026-08-21 | CNY 3.10 | 0.00% | CNY 3.08 | CNY 3.11 | CNY 3.06 | 41.57M |
| 2026-08-20 | CNY 3.10 | +0.32% | CNY 3.12 | CNY 3.14 | CNY 3.09 | 51.15M |
| 2026-08-19 | CNY 3.09 | -3.74% | CNY 3.19 | CNY 3.20 | CNY 3.09 | 75.54M |
| 2026-08-18 | CNY 3.21 | -1.53% | CNY 3.24 | CNY 3.25 | CNY 3.19 | 47.63M |
| 2026-08-17 | CNY 3.26 | +1.24% | CNY 3.22 | CNY 3.27 | CNY 3.20 | 46.03M |
| 2026-08-14 | CNY 3.22 | -0.62% | CNY 3.24 | CNY 3.25 | CNY 3.19 | 45.43M |
| 2026-08-13 | CNY 3.24 | -2.41% | CNY 3.30 | CNY 3.31 | CNY 3.23 | 80.48M |
| 2026-08-12 | CNY 3.32 | +1.22% | CNY 3.28 | CNY 3.32 | CNY 3.26 | 58.72M |
| 2026-08-11 | CNY 3.28 | -1.20% | CNY 3.31 | CNY 3.32 | CNY 3.27 | 49.96M |
| 2026-08-10 | CNY 3.32 | 0.00% | CNY 3.33 | CNY 3.34 | CNY 3.29 | 55.02M |
| 2026-08-07 | CNY 3.32 | -0.60% | CNY 3.34 | CNY 3.36 | CNY 3.29 | 50.49M |
| 2026-08-06 | CNY 3.34 | -1.18% | CNY 3.36 | CNY 3.38 | CNY 3.30 | 64.83M |
| 2026-08-05 | CNY 3.38 | +0.30% | CNY 3.37 | CNY 3.39 | CNY 3.34 | 69.53M |
| 2026-08-04 | CNY 3.37 | -1.75% | CNY 3.43 | CNY 3.45 | CNY 3.36 | 90.90M |
| 2026-08-03 | CNY 3.43 | +3.00% | CNY 3.39 | CNY 3.44 | CNY 3.36 | 100.91M |
| 2026-07-31 | CNY 3.33 | +0.60% | CNY 3.32 | CNY 3.35 | CNY 3.29 | 72.30M |
| 2026-07-30 | CNY 3.31 | 0.00% | CNY 3.29 | CNY 3.34 | CNY 3.25 | 81.39M |
| 2026-07-29 | CNY 3.31 | +2.16% | CNY 3.23 | CNY 3.33 | CNY 3.22 | 87.59M |
| 2026-07-28 | CNY 3.24 | +0.93% | CNY 3.18 | CNY 3.26 | CNY 3.17 | 76.79M |
| 2026-07-27 | CNY 3.21 | +3.55% | CNY 3.11 | CNY 3.24 | CNY 3.09 | 97.62M |
| 2026-07-24 | CNY 3.10 | -3.43% | CNY 3.18 | CNY 3.20 | CNY 3.10 | 72.69M |
| 2026-07-23 | CNY 3.21 | +3.55% | CNY 3.10 | CNY 3.22 | CNY 3.10 | 97.85M |
| 2026-07-22 | CNY 3.10 | -0.64% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 66.93M |
| 2026-07-21 | CNY 3.12 | +1.63% | CNY 3.07 | CNY 3.13 | CNY 3.07 | 93.09M |
| 2026-07-20 | CNY 3.07 | +0.66% | CNY 3.06 | CNY 3.12 | CNY 3.02 | 100.02M |
| 2026-07-17 | CNY 3.05 | -0.65% | CNY 3.07 | CNY 3.13 | CNY 3.03 | 92.85M |
| 2026-07-16 | CNY 3.07 | -0.32% | CNY 3.07 | CNY 3.11 | CNY 3.04 | 58.25M |
| 2026-07-15 | CNY 3.08 | +0.33% | CNY 3.06 | CNY 3.13 | CNY 3.04 | 67.54M |
| 2026-07-14 | CNY 3.07 | +0.33% | CNY 3.05 | CNY 3.07 | CNY 2.98 | 78.67M |
| 2026-07-13 | CNY 3.06 | -4.97% | CNY 3.22 | CNY 3.22 | CNY 3.04 | 95.08M |
| 2026-07-10 | CNY 3.22 | +2.55% | CNY 3.15 | CNY 3.32 | CNY 3.10 | 108.27M |
| 2026-07-09 | CNY 3.14 | +0.32% | CNY 3.12 | CNY 3.16 | CNY 3.04 | 87.04M |
| 2026-07-08 | CNY 3.13 | -3.10% | CNY 3.22 | CNY 3.23 | CNY 3.13 | 74.40M |
| 2026-07-07 | CNY 3.23 | -3.29% | CNY 3.33 | CNY 3.34 | CNY 3.20 | 75.92M |
| 2026-07-06 | CNY 3.34 | -3.75% | CNY 3.47 | CNY 3.49 | CNY 3.33 | 110.79M |
| 2026-07-03 | CNY 3.47 | +2.06% | CNY 3.40 | CNY 3.50 | CNY 3.40 | 91.66M |
| 2026-07-02 | CNY 3.40 | -2.30% | CNY 3.46 | CNY 3.52 | CNY 3.38 | 103.16M |
| 2026-07-01 | CNY 3.48 | -0.57% | CNY 3.50 | CNY 3.55 | CNY 3.44 | 120.65M |
| 2026-06-30 | CNY 3.50 | +0.57% | CNY 3.40 | CNY 3.54 | CNY 3.33 | 155.20M |
| 2026-06-29 | CNY 3.48 | +3.57% | CNY 3.46 | CNY 3.70 | CNY 3.43 | 240.95M |
| 2026-06-26 | CNY 3.36 | -4.27% | CNY 3.52 | CNY 3.53 | CNY 3.35 | 92.17M |
| 2026-06-25 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.56 | CNY 3.46 | 77.44M |
| 2026-06-24 | CNY 3.50 | -3.05% | CNY 3.56 | CNY 3.61 | CNY 3.44 | 105.50M |
| 2026-06-23 | CNY 3.61 | -3.22% | CNY 3.75 | CNY 3.81 | CNY 3.60 | 94.70M |
| 2026-06-22 | CNY 3.73 | +1.91% | CNY 3.65 | CNY 3.74 | CNY 3.54 | 97.58M |
| 2026-06-18 | CNY 3.66 | -1.35% | CNY 3.68 | CNY 3.74 | CNY 3.64 | 61.04M |
| 2026-06-17 | CNY 3.71 | -1.07% | CNY 3.73 | CNY 3.81 | CNY 3.66 | 68.63M |
| 2026-06-16 | CNY 3.75 | +0.54% | CNY 3.72 | CNY 3.79 | CNY 3.71 | 73.57M |
| 2026-06-15 | CNY 3.73 | +1.08% | CNY 3.68 | CNY 3.76 | CNY 3.66 | 88.48M |
| 2026-06-12 | CNY 3.69 | +3.65% | CNY 3.61 | CNY 3.84 | CNY 3.59 | 149.62M |
| 2026-06-11 | CNY 3.56 | -0.84% | CNY 3.56 | CNY 3.60 | CNY 3.52 | 58.98M |
| 2026-06-10 | CNY 3.59 | -2.45% | CNY 3.65 | CNY 3.66 | CNY 3.55 | 67.54M |
| 2026-06-09 | CNY 3.68 | 0.00% | CNY 3.70 | CNY 3.72 | CNY 3.62 | 66.71M |
| 2026-06-08 | CNY 3.68 | -2.13% | CNY 3.68 | CNY 3.80 | CNY 3.64 | 98.91M |
| 2026-06-05 | CNY 3.76 | -1.57% | CNY 3.81 | CNY 3.85 | CNY 3.74 | 84.22M |
| 2026-06-04 | CNY 3.82 | -1.04% | CNY 3.84 | CNY 3.86 | CNY 3.78 | 65.16M |
| 2026-06-03 | CNY 3.86 | +0.26% | CNY 3.85 | CNY 3.92 | CNY 3.80 | 87.60M |
| 2026-06-02 | CNY 3.85 | -2.53% | CNY 3.94 | CNY 3.94 | CNY 3.76 | 127.30M |
| 2026-06-01 | CNY 3.95 | +2.86% | CNY 3.84 | CNY 4.05 | CNY 3.82 | 143.80M |
| 2026-05-29 | CNY 3.84 | -2.04% | CNY 3.91 | CNY 4.01 | CNY 3.83 | 119.56M |
| 2026-05-28 | CNY 3.92 | +1.82% | CNY 3.85 | CNY 4.02 | CNY 3.83 | 112.69M |
| 2026-05-27 | CNY 3.85 | -1.28% | CNY 3.89 | CNY 3.94 | CNY 3.84 | 84.89M |
| 2026-05-26 | CNY 3.90 | -2.01% | CNY 3.96 | CNY 3.96 | CNY 3.84 | 71.53M |