Shenyang Machine Tool Co., Ltd. (SHE:000410)
China
· Delayed Price · Currency is CNY 7.65
+0.07 (0.92%)
At close: Dec 5, 2025
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.55 | 7.68 | 7.47 | 7.65 | 7.65 | 0.92% | 27,881,241 |
| Dec 4, 2025 | 7.51 | 7.63 | 7.48 | 7.58 | 7.58 | 0.93% | 25,511,600 |
| Dec 3, 2025 | 7.54 | 7.73 | 7.40 | 7.51 | 7.51 | -0.66% | 32,513,750 |
| Dec 2, 2025 | 7.52 | 7.74 | 7.43 | 7.56 | 7.56 | 0.53% | 39,856,150 |
| Dec 1, 2025 | 7.48 | 7.57 | 7.45 | 7.52 | 7.52 | 0.80% | 19,776,200 |
| Nov 28, 2025 | 7.36 | 7.46 | 7.32 | 7.46 | 7.46 | 1.50% | 15,683,690 |
| Nov 27, 2025 | 7.48 | 7.53 | 7.34 | 7.35 | 7.35 | -1.47% | 24,440,260 |
| Nov 26, 2025 | 7.60 | 7.63 | 7.42 | 7.46 | 7.46 | -1.84% | 25,520,860 |
| Nov 25, 2025 | 7.62 | 7.73 | 7.58 | 7.60 | 7.60 | 0.40% | 29,047,120 |
| Nov 24, 2025 | 7.50 | 7.62 | 7.48 | 7.57 | 7.57 | 1.47% | 22,599,710 |
| Nov 21, 2025 | 7.62 | 7.69 | 7.39 | 7.46 | 7.46 | -3.49% | 44,207,475 |
| Nov 20, 2025 | 8.02 | 8.06 | 7.72 | 7.73 | 7.73 | -3.37% | 47,766,317 |
| Nov 19, 2025 | 8.20 | 8.29 | 7.91 | 8.00 | 8.00 | -3.73% | 58,311,960 |
| Nov 18, 2025 | 8.31 | 8.53 | 8.24 | 8.31 | 8.31 | 0.12% | 52,179,100 |
| Nov 17, 2025 | 8.62 | 8.64 | 8.29 | 8.30 | 8.30 | -2.12% | 60,560,080 |
| Nov 14, 2025 | 8.70 | 9.15 | 8.48 | 8.48 | 8.48 | -3.31% | 90,694,150 |
| Nov 13, 2025 | 8.66 | 8.87 | 8.63 | 8.77 | 8.77 | -0.57% | 66,550,180 |
| Nov 12, 2025 | 8.30 | 9.15 | 8.19 | 8.82 | 8.82 | 5.88% | 116,233,900 |
| Nov 11, 2025 | 8.38 | 8.41 | 8.18 | 8.33 | 8.33 | -1.42% | 67,331,070 |
| Nov 10, 2025 | 8.09 | 8.56 | 7.95 | 8.45 | 8.45 | 6.16% | 103,066,300 |
| Nov 7, 2025 | 7.91 | 8.26 | 7.89 | 7.96 | 7.96 | - | 70,568,410 |
| Nov 6, 2025 | 7.81 | 8.07 | 7.75 | 7.96 | 7.96 | 1.40% | 59,174,490 |
| Nov 5, 2025 | 7.86 | 7.87 | 7.73 | 7.85 | 7.85 | -1.88% | 54,939,390 |
| Nov 4, 2025 | 7.88 | 8.18 | 7.78 | 8.00 | 8.00 | 1.39% | 90,246,140 |
| Nov 3, 2025 | 7.77 | 7.89 | 7.72 | 7.89 | 7.89 | 1.68% | 53,639,860 |
| Oct 31, 2025 | 7.87 | 7.90 | 7.72 | 7.76 | 7.76 | -1.65% | 54,871,640 |
| Oct 30, 2025 | 7.70 | 8.05 | 7.56 | 7.89 | 7.89 | 0.38% | 110,788,200 |
| Oct 29, 2025 | 7.68 | 7.89 | 7.64 | 7.86 | 7.86 | 2.08% | 63,685,290 |
| Oct 28, 2025 | 7.78 | 7.79 | 7.66 | 7.70 | 7.70 | -1.28% | 39,424,950 |
| Oct 27, 2025 | 7.76 | 7.87 | 7.68 | 7.80 | 7.80 | 0.91% | 61,537,800 |
| Oct 24, 2025 | 7.80 | 7.91 | 7.67 | 7.73 | 7.73 | -0.77% | 65,563,880 |
| Oct 23, 2025 | 7.66 | 8.01 | 7.65 | 7.79 | 7.79 | -0.51% | 130,788,000 |
| Oct 22, 2025 | 7.11 | 7.83 | 7.07 | 7.83 | 7.83 | 9.97% | 95,276,080 |
| Oct 21, 2025 | 7.09 | 7.16 | 7.03 | 7.12 | 7.12 | 1.28% | 18,106,770 |
| Oct 20, 2025 | 7.09 | 7.17 | 6.99 | 7.03 | 7.03 | -0.28% | 21,145,160 |
| Oct 17, 2025 | 7.34 | 7.35 | 7.03 | 7.05 | 7.05 | -3.95% | 28,103,670 |
| Oct 16, 2025 | 7.40 | 7.60 | 7.31 | 7.34 | 7.34 | -0.68% | 25,714,640 |
| Oct 15, 2025 | 7.43 | 7.47 | 7.29 | 7.39 | 7.39 | -1.07% | 26,470,230 |
| Oct 14, 2025 | 7.62 | 7.65 | 7.43 | 7.47 | 7.47 | -1.71% | 32,130,200 |
| Oct 13, 2025 | 7.25 | 7.65 | 7.24 | 7.60 | 7.60 | 1.74% | 46,480,380 |
| Oct 10, 2025 | 7.55 | 7.58 | 7.42 | 7.47 | 7.47 | -1.84% | 29,029,010 |
| Oct 9, 2025 | 7.41 | 7.72 | 7.36 | 7.61 | 7.61 | 5.40% | 63,938,600 |
| Sep 30, 2025 | 7.19 | 7.50 | 7.19 | 7.22 | 7.22 | 2.56% | 35,834,500 |
| Sep 29, 2025 | 6.99 | 7.08 | 6.89 | 7.04 | 7.04 | 0.72% | 13,228,230 |
| Sep 26, 2025 | 7.08 | 7.11 | 6.99 | 6.99 | 6.99 | -1.69% | 13,004,940 |
| Sep 25, 2025 | 7.20 | 7.21 | 7.11 | 7.11 | 7.11 | -1.25% | 12,334,820 |
| Sep 24, 2025 | 7.02 | 7.22 | 7.01 | 7.20 | 7.20 | 1.98% | 16,534,110 |
| Sep 23, 2025 | 7.14 | 7.17 | 6.91 | 7.06 | 7.06 | -1.12% | 19,812,260 |
| Sep 22, 2025 | 7.17 | 7.18 | 7.07 | 7.14 | 7.14 | -0.56% | 14,462,800 |
| Sep 19, 2025 | 7.27 | 7.27 | 7.12 | 7.18 | 7.18 | -0.97% | 20,181,580 |