Sinoma Energy Conservation Ltd Class A 603126
SSE · China · Industrial Services
CNY 6.31+0.01 (+0.16%)
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 6.31 | +0.16% | CNY 6.28 | CNY 6.38 | CNY 6.27 | 4.25M |
| 2026-09-29 | CNY 6.30 | +1.29% | CNY 6.20 | CNY 6.37 | CNY 6.17 | 6.40M |
| 2026-09-28 | CNY 6.22 | -1.74% | CNY 6.33 | CNY 6.34 | CNY 6.16 | 4.48M |
| 2026-09-24 | CNY 6.33 | -0.31% | CNY 6.35 | CNY 6.40 | CNY 6.30 | 4.26M |
| 2026-09-23 | CNY 6.35 | -0.63% | CNY 6.36 | CNY 6.45 | CNY 6.31 | 5.42M |
| 2026-09-22 | CNY 6.39 | +0.31% | CNY 6.37 | CNY 6.47 | CNY 6.29 | 8.13M |
| 2026-09-21 | CNY 6.37 | +2.08% | CNY 6.23 | CNY 6.37 | CNY 6.22 | 6.21M |
| 2026-09-18 | CNY 6.24 | +0.32% | CNY 6.25 | CNY 6.30 | CNY 6.21 | 5.18M |
| 2026-09-17 | CNY 6.22 | -0.16% | CNY 6.20 | CNY 6.25 | CNY 6.09 | 4.65M |
| 2026-09-16 | CNY 6.23 | +0.32% | CNY 6.19 | CNY 6.27 | CNY 6.16 | 5.10M |
| 2026-09-15 | CNY 6.21 | -1.90% | CNY 6.32 | CNY 6.35 | CNY 6.17 | 5.82M |
| 2026-09-14 | CNY 6.33 | +0.96% | CNY 6.26 | CNY 6.41 | CNY 6.22 | 5.89M |
| 2026-09-11 | CNY 6.27 | -1.42% | CNY 6.36 | CNY 6.37 | CNY 6.19 | 6.22M |
| 2026-09-10 | CNY 6.36 | -1.55% | CNY 6.40 | CNY 6.44 | CNY 6.35 | 4.78M |
| 2026-09-09 | CNY 6.46 | +0.31% | CNY 6.41 | CNY 6.55 | CNY 6.39 | 6.14M |
| 2026-09-08 | CNY 6.44 | +2.22% | CNY 6.33 | CNY 6.45 | CNY 6.31 | 6.28M |
| 2026-09-07 | CNY 6.30 | -0.79% | CNY 6.32 | CNY 6.35 | CNY 6.26 | 5.23M |
| 2026-09-04 | CNY 6.35 | +0.95% | CNY 6.34 | CNY 6.43 | CNY 6.30 | 5.95M |
| 2026-09-03 | CNY 6.29 | -2.33% | CNY 6.42 | CNY 6.48 | CNY 6.29 | 12.81M |
| 2026-09-02 | CNY 6.44 | +1.90% | CNY 6.33 | CNY 6.60 | CNY 6.31 | 16.98M |
| 2026-09-01 | CNY 6.32 | +1.12% | CNY 6.23 | CNY 6.35 | CNY 6.22 | 6.91M |
| 2026-08-31 | CNY 6.25 | -2.04% | CNY 6.30 | CNY 6.37 | CNY 6.15 | 10.00M |
| 2026-08-28 | CNY 6.38 | +2.57% | CNY 6.22 | CNY 6.43 | CNY 6.17 | 11.36M |
| 2026-08-27 | CNY 6.22 | +1.30% | CNY 6.14 | CNY 6.24 | CNY 6.12 | 8.03M |
| 2026-08-26 | CNY 6.14 | +0.49% | CNY 6.11 | CNY 6.17 | CNY 6.09 | 5.80M |
| 2026-08-25 | CNY 6.11 | +2.35% | CNY 5.95 | CNY 6.11 | CNY 5.94 | 7.05M |
| 2026-08-24 | CNY 5.97 | -0.33% | CNY 6.00 | CNY 6.04 | CNY 5.92 | 4.62M |
| 2026-08-21 | CNY 5.99 | +0.17% | CNY 5.95 | CNY 6.02 | CNY 5.85 | 4.91M |
| 2026-08-20 | CNY 5.98 | +1.36% | CNY 5.91 | CNY 6.02 | CNY 5.90 | 5.22M |
| 2026-08-19 | CNY 5.90 | -2.64% | CNY 6.06 | CNY 6.10 | CNY 5.88 | 6.61M |
| 2026-08-18 | CNY 6.06 | -0.49% | CNY 6.07 | CNY 6.11 | CNY 6.01 | 5.61M |
| 2026-08-17 | CNY 6.09 | +1.84% | CNY 5.98 | CNY 6.10 | CNY 5.94 | 6.89M |
| 2026-08-14 | CNY 5.98 | -0.17% | CNY 6.00 | CNY 6.02 | CNY 5.91 | 4.88M |
| 2026-08-13 | CNY 5.99 | -2.12% | CNY 6.13 | CNY 6.13 | CNY 5.99 | 7.09M |
| 2026-08-12 | CNY 6.12 | +1.32% | CNY 6.04 | CNY 6.12 | CNY 6.01 | 5.59M |
| 2026-08-11 | CNY 6.04 | -0.98% | CNY 6.07 | CNY 6.11 | CNY 6.00 | 4.68M |
| 2026-08-10 | CNY 6.10 | +2.35% | CNY 5.94 | CNY 6.11 | CNY 5.94 | 7.44M |
| 2026-08-07 | CNY 5.96 | -1.16% | CNY 5.99 | CNY 6.02 | CNY 5.91 | 5.87M |
| 2026-08-06 | CNY 6.03 | +0.17% | CNY 5.98 | CNY 6.03 | CNY 5.93 | 7.12M |
| 2026-08-05 | CNY 6.02 | -0.99% | CNY 6.08 | CNY 6.10 | CNY 5.97 | 10.09M |
| 2026-08-04 | CNY 6.08 | -0.16% | CNY 6.09 | CNY 6.14 | CNY 6.04 | 7.61M |
| 2026-08-03 | CNY 6.09 | +2.70% | CNY 5.95 | CNY 6.09 | CNY 5.93 | 7.53M |
| 2026-07-31 | CNY 5.93 | +1.72% | CNY 5.83 | CNY 5.94 | CNY 5.83 | 7.74M |
| 2026-07-30 | CNY 5.83 | -0.51% | CNY 5.92 | CNY 6.07 | CNY 5.80 | 9.90M |
| 2026-07-29 | CNY 5.86 | +1.56% | CNY 5.79 | CNY 5.91 | CNY 5.70 | 8.85M |
| 2026-07-28 | CNY 5.77 | +1.58% | CNY 5.66 | CNY 5.79 | CNY 5.62 | 7.38M |
| 2026-07-27 | CNY 5.68 | +2.53% | CNY 5.51 | CNY 5.73 | CNY 5.50 | 6.50M |
| 2026-07-24 | CNY 5.54 | -3.82% | CNY 5.72 | CNY 5.73 | CNY 5.54 | 6.66M |
| 2026-07-23 | CNY 5.76 | +5.30% | CNY 5.48 | CNY 5.78 | CNY 5.47 | 11.77M |
| 2026-07-22 | CNY 5.47 | -2.50% | CNY 5.60 | CNY 5.63 | CNY 5.45 | 8.56M |
| 2026-07-21 | CNY 5.61 | -1.23% | CNY 5.69 | CNY 5.71 | CNY 5.43 | 11.83M |
| 2026-07-20 | CNY 5.68 | -1.90% | CNY 5.75 | CNY 5.92 | CNY 5.62 | 11.22M |
| 2026-07-17 | CNY 5.79 | -2.85% | CNY 5.96 | CNY 6.02 | CNY 5.75 | 9.11M |
| 2026-07-16 | CNY 5.96 | -1.16% | CNY 5.96 | CNY 6.03 | CNY 5.84 | 7.45M |
| 2026-07-15 | CNY 6.03 | +1.52% | CNY 5.93 | CNY 6.05 | CNY 5.88 | 9.11M |
| 2026-07-14 | CNY 5.94 | +2.59% | CNY 5.79 | CNY 5.95 | CNY 5.74 | 7.44M |
| 2026-07-13 | CNY 5.79 | -3.34% | CNY 5.92 | CNY 5.99 | CNY 5.77 | 7.58M |
| 2026-07-10 | CNY 5.99 | +1.18% | CNY 5.93 | CNY 6.10 | CNY 5.86 | 8.27M |
| 2026-07-09 | CNY 5.92 | -0.34% | CNY 5.94 | CNY 5.98 | CNY 5.75 | 6.68M |
| 2026-07-08 | CNY 5.94 | -1.49% | CNY 6.00 | CNY 6.05 | CNY 5.92 | 6.83M |
| 2026-07-07 | CNY 6.03 | -2.58% | CNY 6.23 | CNY 6.23 | CNY 6.02 | 7.62M |
| 2026-07-06 | CNY 6.19 | -1.59% | CNY 6.30 | CNY 6.35 | CNY 6.17 | 7.53M |
| 2026-07-03 | CNY 6.29 | +1.78% | CNY 6.18 | CNY 6.40 | CNY 6.18 | 9.21M |
| 2026-07-02 | CNY 6.18 | -1.28% | CNY 6.20 | CNY 6.41 | CNY 6.17 | 10.57M |
| 2026-07-01 | CNY 6.26 | -0.63% | CNY 6.35 | CNY 6.39 | CNY 6.22 | 12.91M |
| 2026-06-30 | CNY 6.30 | -3.37% | CNY 6.50 | CNY 6.51 | CNY 6.28 | 10.99M |
| 2026-06-29 | CNY 6.52 | -2.25% | CNY 6.65 | CNY 6.67 | CNY 6.37 | 10.04M |
| 2026-06-26 | CNY 6.67 | -2.77% | CNY 6.79 | CNY 6.91 | CNY 6.66 | 7.25M |
| 2026-06-25 | CNY 6.86 | -2.28% | CNY 7.02 | CNY 7.05 | CNY 6.80 | 8.01M |
| 2026-06-24 | CNY 7.02 | -4.49% | CNY 7.31 | CNY 7.38 | CNY 6.96 | 9.76M |
| 2026-06-23 | CNY 7.35 | +1.38% | CNY 7.15 | CNY 7.56 | CNY 7.15 | 9.28M |
| 2026-06-22 | CNY 7.25 | +1.68% | CNY 7.12 | CNY 7.28 | CNY 6.90 | 12.45M |
| 2026-06-18 | CNY 7.13 | -2.86% | CNY 7.27 | CNY 7.33 | CNY 7.07 | 10.25M |
| 2026-06-17 | CNY 7.34 | -3.67% | CNY 7.60 | CNY 7.65 | CNY 7.30 | 9.89M |
| 2026-06-16 | CNY 7.62 | +0.26% | CNY 7.70 | CNY 7.77 | CNY 7.59 | 10.68M |
| 2026-06-15 | CNY 7.60 | +0.66% | CNY 7.53 | CNY 7.68 | CNY 7.49 | 10.35M |
| 2026-06-12 | CNY 7.55 | +1.34% | CNY 7.53 | CNY 7.64 | CNY 7.32 | 11.87M |
| 2026-06-11 | CNY 7.45 | 0.00% | CNY 7.38 | CNY 7.59 | CNY 7.30 | 7.54M |
| 2026-06-10 | CNY 7.45 | -0.40% | CNY 7.46 | CNY 7.48 | CNY 7.23 | 8.39M |
| 2026-06-09 | CNY 7.48 | +0.40% | CNY 7.46 | CNY 7.54 | CNY 7.32 | 7.94M |
| 2026-06-08 | CNY 7.45 | -2.99% | CNY 7.50 | CNY 7.71 | CNY 7.29 | 10.28M |
| 2026-06-05 | CNY 7.68 | -3.03% | CNY 7.92 | CNY 8.13 | CNY 7.66 | 15.21M |
| 2026-06-04 | CNY 7.92 | +1.80% | CNY 7.77 | CNY 7.95 | CNY 7.57 | 14.11M |
| 2026-06-03 | CNY 7.78 | +2.50% | CNY 7.58 | CNY 7.83 | CNY 7.47 | 12.50M |
| 2026-06-02 | CNY 7.59 | -2.57% | CNY 7.77 | CNY 7.82 | CNY 7.47 | 8.91M |
| 2026-06-01 | CNY 7.79 | +1.17% | CNY 7.72 | CNY 7.87 | CNY 7.61 | 8.42M |
| 2026-05-29 | CNY 7.70 | -2.04% | CNY 7.86 | CNY 7.93 | CNY 7.65 | 9.20M |
| 2026-05-28 | CNY 7.86 | +0.51% | CNY 7.80 | CNY 7.93 | CNY 7.72 | 11.12M |
| 2026-05-27 | CNY 7.82 | -0.51% | CNY 7.80 | CNY 7.96 | CNY 7.72 | 12.66M |
| 2026-05-26 | CNY 7.86 | -4.50% | CNY 8.16 | CNY 8.21 | CNY 7.72 | 15.11M |