Sumec Corporation Limited (SHA:600710)
China
· Delayed Price · Currency is CNY 14.33
-0.67 (-4.47%)
At close: Mar 9, 2026
Sumec Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.58 | 14.85 | 14.22 | 14.41 | - | -3.93% | 35,111,334 |
| Mar 6, 2026 | 13.80 | 15.21 | 13.69 | 15.00 | 15.00 | 8.46% | 62,825,630 |
| Mar 5, 2026 | 13.26 | 13.93 | 13.14 | 13.83 | 13.83 | 5.41% | 32,333,462 |
| Mar 4, 2026 | 12.96 | 13.45 | 12.94 | 13.12 | 13.12 | 0.23% | 26,089,662 |
| Mar 3, 2026 | 13.75 | 13.88 | 13.00 | 13.09 | 13.09 | -5.28% | 37,488,210 |
| Mar 2, 2026 | 13.15 | 13.96 | 12.92 | 13.82 | 13.82 | 5.34% | 40,363,300 |
| Feb 27, 2026 | 13.16 | 13.48 | 13.03 | 13.12 | 13.12 | -0.46% | 22,796,000 |
| Feb 26, 2026 | 12.90 | 13.36 | 12.78 | 13.18 | 13.18 | 2.57% | 26,499,059 |
| Feb 25, 2026 | 12.83 | 13.08 | 12.72 | 12.85 | 12.85 | 0.31% | 20,213,500 |
| Feb 24, 2026 | 12.22 | 12.90 | 12.15 | 12.81 | 12.81 | 6.75% | 27,667,530 |
| Feb 13, 2026 | 12.46 | 12.48 | 11.99 | 12.00 | 12.00 | -3.85% | 18,202,760 |
| Feb 12, 2026 | 12.01 | 12.55 | 11.95 | 12.48 | 12.48 | 3.65% | 22,010,068 |
| Feb 11, 2026 | 11.69 | 12.21 | 11.62 | 12.04 | 12.04 | 2.91% | 25,951,330 |
| Feb 10, 2026 | 11.75 | 11.76 | 11.54 | 11.70 | 11.70 | -0.34% | 16,480,390 |
| Feb 9, 2026 | 11.80 | 11.80 | 11.64 | 11.74 | 11.74 | - | 20,094,850 |
| Feb 6, 2026 | 12.20 | 12.22 | 11.70 | 11.74 | 11.74 | -4.55% | 31,223,750 |
| Feb 5, 2026 | 12.50 | 12.67 | 12.26 | 12.30 | 12.30 | -1.36% | 30,155,008 |
| Feb 4, 2026 | 12.11 | 12.57 | 11.96 | 12.47 | 12.47 | 2.89% | 36,896,540 |
| Feb 3, 2026 | 11.44 | 12.18 | 11.44 | 12.12 | 12.12 | 6.69% | 41,299,060 |
| Feb 2, 2026 | 11.58 | 11.62 | 11.31 | 11.36 | 11.36 | -2.74% | 26,029,450 |
| Jan 30, 2026 | 11.30 | 11.75 | 11.28 | 11.68 | 11.68 | 4.75% | 34,429,800 |
| Jan 29, 2026 | 11.37 | 11.45 | 11.08 | 11.15 | 11.15 | -1.50% | 14,013,920 |
| Jan 28, 2026 | 11.24 | 11.38 | 11.15 | 11.32 | 11.32 | 0.44% | 11,417,640 |
| Jan 27, 2026 | 11.23 | 11.43 | 11.17 | 11.27 | 11.27 | 0.36% | 13,973,370 |
| Jan 26, 2026 | 11.38 | 11.38 | 11.14 | 11.23 | 11.23 | -1.49% | 16,945,523 |
| Jan 23, 2026 | 11.44 | 11.55 | 11.34 | 11.40 | 11.40 | 0.18% | 16,081,390 |
| Jan 22, 2026 | 11.27 | 11.45 | 11.20 | 11.38 | 11.38 | 1.43% | 13,597,320 |
| Jan 21, 2026 | 11.26 | 11.37 | 11.13 | 11.22 | 11.22 | -0.53% | 12,200,960 |
| Jan 20, 2026 | 11.14 | 11.28 | 11.11 | 11.28 | 11.28 | 1.26% | 15,752,640 |
| Jan 19, 2026 | 11.02 | 11.15 | 10.99 | 11.14 | 11.14 | 1.00% | 16,166,835 |
| Jan 16, 2026 | 10.93 | 11.09 | 10.86 | 11.03 | 11.03 | 1.38% | 17,963,151 |
| Jan 15, 2026 | 10.79 | 10.94 | 10.74 | 10.88 | 10.88 | 0.83% | 10,696,200 |
| Jan 14, 2026 | 10.85 | 10.95 | 10.74 | 10.79 | 10.79 | -0.46% | 15,896,920 |
| Jan 13, 2026 | 10.98 | 11.01 | 10.82 | 10.84 | 10.84 | -1.28% | 14,112,130 |
| Jan 12, 2026 | 11.05 | 11.06 | 10.86 | 10.98 | 10.98 | -0.45% | 19,490,100 |
| Jan 9, 2026 | 11.00 | 11.10 | 10.92 | 11.03 | 11.03 | 0.82% | 15,766,777 |
| Jan 8, 2026 | 10.88 | 11.00 | 10.82 | 10.94 | 10.94 | 1.39% | 13,721,060 |
| Jan 7, 2026 | 10.91 | 10.95 | 10.78 | 10.79 | 10.79 | -1.46% | 9,930,025 |
| Jan 6, 2026 | 10.76 | 11.00 | 10.75 | 10.95 | 10.95 | 1.67% | 14,263,080 |
| Jan 5, 2026 | 10.83 | 10.86 | 10.74 | 10.77 | 10.77 | -0.37% | 11,198,488 |
| Dec 31, 2025 | 10.87 | 10.90 | 10.73 | 10.81 | 10.81 | -0.83% | 8,561,459 |
| Dec 30, 2025 | 10.90 | 10.99 | 10.84 | 10.90 | 10.90 | -0.09% | 8,338,546 |
| Dec 29, 2025 | 10.81 | 11.04 | 10.71 | 10.91 | 10.91 | 1.11% | 13,139,760 |
| Dec 26, 2025 | 10.84 | 10.89 | 10.73 | 10.79 | 10.79 | -0.37% | 9,391,600 |
| Dec 25, 2025 | 10.81 | 10.91 | 10.78 | 10.83 | 10.83 | - | 7,051,500 |
| Dec 24, 2025 | 10.75 | 10.91 | 10.68 | 10.83 | 10.83 | 0.56% | 9,767,370 |
| Dec 23, 2025 | 10.73 | 10.93 | 10.69 | 10.77 | 10.77 | 0.56% | 10,428,660 |
| Dec 22, 2025 | 10.76 | 10.84 | 10.71 | 10.71 | 10.71 | -0.83% | 13,855,340 |
| Dec 19, 2025 | 10.75 | 10.86 | 10.71 | 10.80 | 10.80 | 0.37% | 9,252,025 |
| Dec 18, 2025 | 10.58 | 10.88 | 10.57 | 10.76 | 10.76 | 1.22% | 12,244,240 |
| Dec 17, 2025 | 10.58 | 10.66 | 10.49 | 10.63 | 10.63 | 0.47% | 9,521,756 |
| Dec 16, 2025 | 10.52 | 10.61 | 10.35 | 10.58 | 10.58 | 0.57% | 11,821,110 |
| Dec 15, 2025 | 10.34 | 10.66 | 10.29 | 10.52 | 10.52 | 2.14% | 15,946,230 |
| Dec 12, 2025 | 10.29 | 10.47 | 10.24 | 10.30 | 10.30 | 0.29% | 17,557,920 |
| Dec 11, 2025 | 10.56 | 10.56 | 10.21 | 10.27 | 10.27 | -2.65% | 17,581,840 |
| Dec 10, 2025 | 10.57 | 10.64 | 10.46 | 10.55 | 10.55 | -0.38% | 12,780,100 |
| Dec 9, 2025 | 10.65 | 10.73 | 10.57 | 10.59 | 10.59 | -0.47% | 8,204,409 |
| Dec 8, 2025 | 10.85 | 10.85 | 10.62 | 10.64 | 10.64 | -1.75% | 14,608,200 |
| Dec 5, 2025 | 10.67 | 10.83 | 10.65 | 10.83 | 10.83 | 1.40% | 10,229,430 |
| Dec 4, 2025 | 10.65 | 10.73 | 10.55 | 10.68 | 10.68 | 0.28% | 6,897,100 |
| Dec 3, 2025 | 10.70 | 10.76 | 10.62 | 10.65 | 10.65 | -0.47% | 8,136,726 |
| Dec 2, 2025 | 10.67 | 10.72 | 10.63 | 10.70 | 10.70 | - | 8,535,708 |
| Dec 1, 2025 | 10.56 | 10.76 | 10.55 | 10.70 | 10.70 | 0.75% | 10,915,620 |
| Nov 28, 2025 | 10.40 | 10.64 | 10.38 | 10.62 | 10.62 | 1.92% | 10,132,380 |
| Nov 27, 2025 | 10.42 | 10.49 | 10.35 | 10.42 | 10.42 | - | 6,858,817 |
| Nov 26, 2025 | 10.51 | 10.54 | 10.40 | 10.42 | 10.42 | -0.57% | 8,887,467 |
| Nov 25, 2025 | 10.59 | 10.60 | 10.46 | 10.48 | 10.48 | -0.85% | 12,109,790 |
| Nov 24, 2025 | 10.45 | 10.65 | 10.42 | 10.57 | 10.57 | 1.63% | 13,472,800 |
| Nov 21, 2025 | 10.53 | 10.61 | 10.38 | 10.40 | 10.40 | -1.42% | 13,665,400 |
| Nov 20, 2025 | 10.71 | 10.76 | 10.55 | 10.55 | 10.55 | -1.22% | 11,737,390 |
| Nov 19, 2025 | 10.67 | 10.81 | 10.62 | 10.68 | 10.68 | 0.09% | 14,870,220 |
| Nov 18, 2025 | 10.62 | 10.74 | 10.49 | 10.67 | 10.67 | 0.47% | 20,551,660 |
| Nov 17, 2025 | 10.77 | 10.79 | 10.59 | 10.62 | 10.62 | -1.48% | 13,443,430 |
| Nov 14, 2025 | 10.94 | 10.94 | 10.77 | 10.78 | 10.78 | -1.46% | 12,766,090 |
| Nov 13, 2025 | 10.95 | 10.99 | 10.87 | 10.94 | 10.94 | 0.09% | 13,161,400 |
| Nov 12, 2025 | 11.10 | 11.15 | 10.88 | 10.93 | 10.93 | -1.35% | 12,809,080 |
| Nov 11, 2025 | 11.26 | 11.31 | 11.03 | 11.08 | 11.08 | -1.51% | 16,145,740 |
| Nov 10, 2025 | 11.60 | 11.60 | 11.18 | 11.25 | 11.25 | -2.85% | 23,906,320 |
| Nov 7, 2025 | 12.07 | 12.29 | 11.52 | 11.58 | 11.58 | -4.69% | 33,128,480 |
| Nov 6, 2025 | 11.78 | 12.30 | 11.65 | 12.15 | 12.15 | 3.05% | 26,360,760 |
| Nov 5, 2025 | 11.42 | 11.82 | 11.32 | 11.79 | 11.79 | 2.61% | 25,123,350 |
| Nov 4, 2025 | 11.42 | 11.57 | 11.27 | 11.49 | 11.49 | 0.52% | 19,465,360 |
| Nov 3, 2025 | 11.28 | 11.52 | 11.16 | 11.43 | 11.43 | 1.15% | 20,596,100 |
| Oct 31, 2025 | 11.00 | 11.40 | 10.99 | 11.30 | 11.30 | 1.62% | 26,670,100 |
| Oct 30, 2025 | 10.57 | 11.20 | 10.55 | 11.12 | 11.12 | 5.10% | 38,427,430 |
| Oct 29, 2025 | 10.49 | 10.59 | 10.43 | 10.58 | 10.58 | 0.67% | 11,036,800 |
| Oct 28, 2025 | 10.57 | 10.63 | 10.46 | 10.51 | 10.51 | -1.04% | 13,981,950 |
| Oct 27, 2025 | 10.48 | 10.77 | 10.38 | 10.62 | 10.62 | 1.92% | 26,378,570 |
| Oct 24, 2025 | 10.50 | 10.75 | 10.25 | 10.42 | 10.42 | 2.46% | 34,553,680 |
| Oct 23, 2025 | 10.16 | 10.21 | 10.09 | 10.17 | 10.17 | -0.20% | 7,978,100 |
| Oct 22, 2025 | 10.30 | 10.37 | 10.15 | 10.19 | 10.19 | -1.07% | 8,890,520 |
| Oct 21, 2025 | 10.11 | 10.38 | 10.08 | 10.30 | 10.30 | 2.18% | 12,040,810 |
| Oct 20, 2025 | 10.08 | 10.16 | 10.00 | 10.08 | 10.08 | 0.60% | 10,562,500 |
| Oct 17, 2025 | 10.26 | 10.34 | 10.02 | 10.02 | 10.02 | -2.43% | 11,249,400 |
| Oct 16, 2025 | 10.43 | 10.50 | 10.18 | 10.27 | 10.27 | -1.53% | 18,207,090 |
| Oct 15, 2025 | 10.53 | 10.60 | 10.36 | 10.43 | 10.43 | -1.51% | 15,875,860 |
| Oct 14, 2025 | 10.25 | 10.76 | 10.25 | 10.59 | 10.59 | 2.92% | 29,043,530 |
| Oct 13, 2025 | 10.16 | 10.32 | 10.05 | 10.29 | 10.29 | -1.34% | 18,864,360 |
| Oct 10, 2025 | 10.30 | 10.50 | 10.27 | 10.43 | 10.43 | 0.77% | 14,024,280 |
| Oct 9, 2025 | 10.50 | 10.50 | 10.12 | 10.35 | 10.35 | -1.43% | 17,519,230 |