Sinoma International Engineering Co.,Ltd (SHA:600970)
China
· Delayed Price · Currency is CNY 9.81
+0.08 (0.82%)
At close: Dec 5, 2025
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.82 | 9.70 | 9.81 | 9.81 | 0.82% | 15,985,395 |
| Dec 4, 2025 | 9.73 | 9.79 | 9.67 | 9.73 | 9.73 | -0.31% | 14,965,861 |
| Dec 3, 2025 | 9.65 | 9.85 | 9.61 | 9.76 | 9.76 | 0.83% | 30,021,920 |
| Dec 2, 2025 | 9.55 | 9.70 | 9.50 | 9.68 | 9.68 | 1.36% | 26,965,754 |
| Dec 1, 2025 | 9.29 | 9.60 | 9.23 | 9.55 | 9.55 | 2.58% | 30,732,700 |
| Nov 28, 2025 | 9.28 | 9.43 | 9.21 | 9.31 | 9.31 | - | 23,545,840 |
| Nov 27, 2025 | 9.39 | 9.44 | 9.20 | 9.31 | 9.31 | -2.10% | 35,526,130 |
| Nov 26, 2025 | 9.60 | 9.80 | 9.47 | 9.51 | 9.51 | 0.53% | 30,135,170 |
| Nov 25, 2025 | 9.48 | 9.54 | 9.32 | 9.46 | 9.46 | -0.21% | 23,336,680 |
| Nov 24, 2025 | 9.35 | 9.56 | 9.33 | 9.48 | 9.48 | 3.49% | 44,799,900 |
| Nov 21, 2025 | 9.23 | 9.35 | 9.15 | 9.16 | 9.16 | -1.51% | 18,770,550 |
| Nov 20, 2025 | 9.12 | 9.39 | 9.12 | 9.30 | 9.30 | 2.42% | 26,427,370 |
| Nov 19, 2025 | 9.14 | 9.15 | 9.04 | 9.08 | 9.08 | -0.66% | 19,224,500 |
| Nov 18, 2025 | 9.31 | 9.34 | 9.11 | 9.14 | 9.14 | -1.83% | 20,083,680 |
| Nov 17, 2025 | 9.45 | 9.46 | 9.28 | 9.31 | 9.31 | -1.59% | 19,393,150 |
| Nov 14, 2025 | 9.51 | 9.57 | 9.46 | 9.46 | 9.46 | -0.73% | 12,482,710 |
| Nov 13, 2025 | 9.59 | 9.61 | 9.51 | 9.53 | 9.53 | -0.31% | 16,240,040 |
| Nov 12, 2025 | 9.64 | 9.70 | 9.54 | 9.56 | 9.56 | -0.52% | 15,276,020 |
| Nov 11, 2025 | 9.68 | 9.69 | 9.59 | 9.61 | 9.61 | -0.72% | 16,367,420 |
| Nov 10, 2025 | 9.66 | 9.72 | 9.58 | 9.68 | 9.68 | 0.83% | 20,958,850 |
| Nov 7, 2025 | 9.46 | 9.72 | 9.45 | 9.60 | 9.60 | 1.05% | 32,780,250 |
| Nov 6, 2025 | 9.33 | 9.55 | 9.32 | 9.50 | 9.50 | 1.93% | 21,937,260 |
| Nov 5, 2025 | 9.30 | 9.39 | 9.28 | 9.32 | 9.32 | -0.43% | 21,604,800 |
| Nov 4, 2025 | 9.47 | 9.56 | 9.30 | 9.36 | 9.36 | -1.27% | 32,228,350 |
| Nov 3, 2025 | 9.45 | 9.56 | 9.38 | 9.48 | 9.48 | -0.42% | 27,314,050 |
| Oct 31, 2025 | 9.63 | 9.68 | 9.49 | 9.52 | 9.52 | -0.83% | 21,817,630 |
| Oct 30, 2025 | 9.58 | 9.70 | 9.53 | 9.60 | 9.60 | -0.52% | 22,739,600 |
| Oct 29, 2025 | 9.63 | 9.66 | 9.49 | 9.65 | 9.65 | 0.21% | 23,081,870 |
| Oct 28, 2025 | 9.82 | 9.87 | 9.60 | 9.63 | 9.63 | -1.63% | 21,667,040 |
| Oct 27, 2025 | 9.60 | 9.95 | 9.50 | 9.79 | 9.79 | 2.73% | 45,111,890 |
| Oct 24, 2025 | 9.46 | 9.65 | 9.45 | 9.53 | 9.53 | -0.42% | 25,868,260 |
| Oct 23, 2025 | 9.40 | 9.60 | 9.35 | 9.57 | 9.57 | 0.42% | 27,229,250 |
| Oct 22, 2025 | 9.69 | 9.86 | 9.49 | 9.53 | 9.53 | -0.10% | 36,108,590 |
| Oct 21, 2025 | 9.48 | 9.62 | 9.46 | 9.54 | 9.54 | 0.74% | 26,117,530 |
| Oct 20, 2025 | 9.42 | 9.52 | 9.21 | 9.47 | 9.47 | 0.96% | 41,258,590 |
| Oct 17, 2025 | 9.44 | 9.50 | 9.36 | 9.38 | 9.38 | -0.42% | 28,793,120 |
| Oct 16, 2025 | 9.35 | 9.50 | 9.30 | 9.42 | 9.42 | 0.96% | 33,243,910 |
| Oct 15, 2025 | 9.34 | 9.46 | 9.28 | 9.33 | 9.33 | - | 31,104,950 |
| Oct 14, 2025 | 9.26 | 9.44 | 9.23 | 9.33 | 9.33 | 0.86% | 39,567,680 |
| Oct 13, 2025 | 9.02 | 9.27 | 8.98 | 9.25 | 9.25 | 1.43% | 40,404,250 |
| Oct 10, 2025 | 9.02 | 9.15 | 8.99 | 9.12 | 9.12 | 1.22% | 28,351,350 |
| Oct 9, 2025 | 8.95 | 9.02 | 8.90 | 9.01 | 9.01 | 0.90% | 20,860,730 |
| Sep 30, 2025 | 8.78 | 9.00 | 8.77 | 8.93 | 8.93 | 1.48% | 24,916,120 |
| Sep 29, 2025 | 8.69 | 8.80 | 8.62 | 8.80 | 8.80 | 1.27% | 16,207,540 |
| Sep 26, 2025 | 8.63 | 8.73 | 8.62 | 8.69 | 8.69 | 0.46% | 10,034,770 |
| Sep 25, 2025 | 8.69 | 8.76 | 8.63 | 8.65 | 8.65 | -0.46% | 16,504,590 |
| Sep 24, 2025 | 8.65 | 8.71 | 8.60 | 8.69 | 8.69 | 0.12% | 12,182,640 |
| Sep 23, 2025 | 8.64 | 8.68 | 8.51 | 8.68 | 8.68 | 0.58% | 18,852,900 |
| Sep 22, 2025 | 8.82 | 8.82 | 8.60 | 8.63 | 8.63 | -2.27% | 22,747,440 |
| Sep 19, 2025 | 8.75 | 8.83 | 8.74 | 8.83 | 8.83 | 0.91% | 12,733,970 |