Skip to main content
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
16.99
-0.16 (-0.93%)
Sep 26, 2025, 3:04 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.1517.1616.9416.9916.99-0.93%9,140,470
Sep 25, 202517.5317.5317.0517.1517.15-2.28%14,284,328
Sep 24, 202516.8617.5516.8017.5517.553.91%26,253,393
Sep 23, 202516.7216.9016.4616.8916.891.02%12,741,419
Sep 22, 202516.9316.9616.6016.7216.72-1.18%10,592,290
Sep 19, 202516.8116.9516.7016.9216.920.48%10,138,827
Sep 18, 202517.1117.1516.8016.8416.84-1.58%15,664,328
Sep 17, 202517.0517.1416.9317.1117.110.59%13,666,715
Sep 16, 202517.2117.2516.9117.0117.01-0.99%15,012,629
Sep 15, 202517.3017.3717.1117.1817.18-0.64%11,647,743
Sep 12, 202517.6017.6517.2417.2917.29-1.59%17,776,422
Sep 11, 202517.6817.6817.4517.5717.57-0.11%13,578,062
Sep 10, 202517.9318.0017.5517.5917.59-2.17%10,734,969
Sep 9, 202517.8218.1317.7717.9817.980.67%9,586,934
Sep 8, 202517.7718.0717.7517.8617.860.45%10,557,947
Sep 5, 202517.4617.8017.4017.7817.781.77%11,840,560
Sep 4, 202517.6417.7017.2717.4717.47-0.91%10,671,597
Sep 3, 202517.8818.0117.6017.6317.63-1.40%9,789,163
Sep 2, 202518.0018.2017.7617.8817.88-0.61%11,210,276
Sep 1, 202518.2018.2217.8517.9917.99-0.83%13,090,209
Aug 29, 202518.4818.7318.0418.1418.14-1.63%17,231,912
Aug 28, 202518.2118.4918.0618.4418.44-16,355,806
Aug 27, 202519.0019.2318.3918.4418.44-2.95%17,425,435
Aug 26, 202518.8819.1118.8019.0019.000.32%11,400,908
Aug 25, 202518.7919.1118.6718.9418.940.96%15,190,000
Aug 22, 202518.7218.8118.4818.7618.760.27%12,929,323
Aug 21, 202518.4718.9618.3518.7118.711.30%20,107,164
Aug 20, 202518.1418.5018.0518.4718.471.65%17,340,567
Aug 19, 202518.1618.3518.1518.1718.170.11%14,639,240
Aug 18, 202518.3218.3618.0618.1518.15-0.71%20,138,660
Aug 15, 202517.9818.3317.9218.2818.281.50%11,824,045
Aug 14, 202518.0618.2518.0118.0118.01-0.28%13,627,813
Aug 13, 202517.9218.1417.9218.0618.060.56%11,238,563
Aug 12, 202517.9118.1517.8617.9617.960.22%11,183,553
Aug 11, 202518.1818.1817.6417.9217.92-1.10%17,565,390
Aug 8, 202518.0718.3218.0018.1218.120.33%8,069,143
Aug 7, 202518.3318.3317.9418.0618.06-1.26%10,034,024
Aug 6, 202518.2718.3218.0618.2918.290.44%8,329,047
Aug 5, 202518.1818.3018.0818.2118.210.44%6,732,844
Aug 4, 202517.9418.1817.7918.1318.130.72%12,100,885
Aug 1, 202518.3518.4617.9518.0018.00-1.48%12,380,004
Jul 31, 202518.8018.8018.1818.2718.27-2.56%10,546,900
Jul 30, 202518.6718.9418.6318.7518.750.11%10,221,166
Jul 29, 202518.8218.8218.4618.7318.73-0.69%11,416,901
Jul 28, 202519.0419.0518.6318.8618.86-0.47%10,833,365
Jul 25, 202519.0319.2318.8318.9518.95-0.42%10,819,726
Jul 24, 202519.4319.5118.9419.0319.03-2.76%16,620,083
Jul 23, 202520.0520.1619.3919.5719.57-1.90%21,055,884
Jul 22, 202519.1620.0119.0519.9519.953.91%29,856,037
Jul 21, 202518.6319.2418.5319.2019.204.86%21,845,775