Shenma Industry Co.Ltd (SHA:600810)
China
· Delayed Price · Currency is CNY 7.57
+0.17 (2.30%)
Apr 29, 2026, 3:00 PM CST
Shenma Industry Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.29 | 7.62 | 7.22 | 7.57 | 7.57 | 2.30% | 27,907,590 |
| Apr 28, 2026 | 6.98 | 7.48 | 6.97 | 7.40 | 7.40 | -0.80% | 50,619,498 |
| Apr 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -10.01% | 5,959,300 |
| Apr 24, 2026 | 8.45 | 8.57 | 8.26 | 8.29 | 8.29 | -2.01% | 16,914,165 |
| Apr 23, 2026 | 8.60 | 8.66 | 8.35 | 8.46 | 8.46 | -2.08% | 18,046,760 |
| Apr 22, 2026 | 8.54 | 8.68 | 8.42 | 8.64 | 8.64 | 0.35% | 15,121,452 |
| Apr 21, 2026 | 8.58 | 8.68 | 8.49 | 8.61 | 8.61 | - | 13,564,600 |
| Apr 20, 2026 | 8.64 | 8.75 | 8.59 | 8.61 | 8.61 | -0.35% | 14,074,960 |
| Apr 17, 2026 | 8.61 | 8.84 | 8.59 | 8.64 | 8.64 | - | 13,778,227 |
| Apr 16, 2026 | 8.58 | 8.67 | 8.52 | 8.64 | 8.64 | - | 16,228,730 |
| Apr 15, 2026 | 8.79 | 8.81 | 8.60 | 8.64 | 8.64 | -2.15% | 19,585,200 |
| Apr 14, 2026 | 8.90 | 8.94 | 8.70 | 8.83 | 8.83 | -0.79% | 25,242,556 |
| Apr 13, 2026 | 8.84 | 8.98 | 8.57 | 8.90 | 8.90 | 1.37% | 35,666,690 |
| Apr 10, 2026 | 8.87 | 9.03 | 8.76 | 8.78 | 8.78 | -2.98% | 43,058,589 |
| Apr 9, 2026 | 8.47 | 9.10 | 8.42 | 9.05 | 9.05 | 5.60% | 76,633,260 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.44 | 8.57 | 8.57 | -4.67% | 71,959,878 |
| Apr 7, 2026 | 8.24 | 8.99 | 8.13 | 8.99 | 8.99 | 10.04% | 40,250,830 |
| Apr 3, 2026 | 8.30 | 8.36 | 7.86 | 8.17 | 8.17 | -0.49% | 22,656,883 |
| Apr 2, 2026 | 8.00 | 8.59 | 7.89 | 8.21 | 8.21 | 2.24% | 31,641,048 |
| Apr 1, 2026 | 7.80 | 8.10 | 7.77 | 8.03 | 8.03 | 4.29% | 21,084,120 |
| Mar 31, 2026 | 7.93 | 7.94 | 7.69 | 7.70 | 7.70 | -2.16% | 12,085,500 |
| Mar 30, 2026 | 8.01 | 8.14 | 7.76 | 7.87 | 7.87 | -1.75% | 16,736,390 |
| Mar 27, 2026 | 7.59 | 8.14 | 7.56 | 8.01 | 8.01 | 4.43% | 24,175,950 |
| Mar 26, 2026 | 7.73 | 7.89 | 7.63 | 7.67 | 7.67 | -0.90% | 12,857,630 |
| Mar 25, 2026 | 7.62 | 7.83 | 7.58 | 7.74 | 7.74 | 1.84% | 14,560,830 |
| Mar 24, 2026 | 7.59 | 7.61 | 7.33 | 7.60 | 7.60 | 1.47% | 15,804,357 |
| Mar 23, 2026 | 7.70 | 7.86 | 7.42 | 7.49 | 7.49 | -4.46% | 22,359,852 |
| Mar 20, 2026 | 8.19 | 8.23 | 7.83 | 7.84 | 7.84 | -4.62% | 22,365,550 |
| Mar 19, 2026 | 8.58 | 8.60 | 8.18 | 8.22 | 8.22 | -4.20% | 24,342,490 |
| Mar 18, 2026 | 8.65 | 8.99 | 8.51 | 8.58 | 8.58 | -1.49% | 35,962,477 |
| Mar 17, 2026 | 8.60 | 8.83 | 8.56 | 8.71 | 8.71 | 1.16% | 25,162,137 |
| Mar 16, 2026 | 8.75 | 8.98 | 8.60 | 8.61 | 8.61 | -1.49% | 25,730,200 |
| Mar 13, 2026 | 8.67 | 8.80 | 8.61 | 8.74 | 8.74 | 0.81% | 32,261,450 |
| Mar 12, 2026 | 8.87 | 9.10 | 8.65 | 8.67 | 8.67 | 1.05% | 38,222,170 |
| Mar 11, 2026 | 8.31 | 8.61 | 8.25 | 8.58 | 8.58 | 2.88% | 28,190,730 |
| Mar 10, 2026 | 8.65 | 8.69 | 8.31 | 8.34 | 8.34 | -4.03% | 42,097,300 |
| Mar 9, 2026 | 8.58 | 9.05 | 8.56 | 8.69 | 8.69 | 3.08% | 51,830,970 |
| Mar 6, 2026 | 8.28 | 8.47 | 8.21 | 8.43 | 8.43 | 1.69% | 17,626,240 |
| Mar 5, 2026 | 8.38 | 8.65 | 8.26 | 8.29 | 8.29 | 0.85% | 25,398,590 |
| Mar 4, 2026 | 8.07 | 8.45 | 7.98 | 8.22 | 8.22 | 1.48% | 24,676,547 |
| Mar 3, 2026 | 8.37 | 8.45 | 8.07 | 8.10 | 8.10 | -3.23% | 20,417,030 |
| Mar 2, 2026 | 8.45 | 8.59 | 8.31 | 8.37 | 8.37 | -0.71% | 15,528,560 |
| Feb 27, 2026 | 8.35 | 8.48 | 8.35 | 8.43 | 8.43 | 0.24% | 10,272,330 |
| Feb 26, 2026 | 8.58 | 8.62 | 8.38 | 8.41 | 8.41 | -1.98% | 17,560,070 |
| Feb 25, 2026 | 8.58 | 8.80 | 8.55 | 8.58 | 8.58 | 0.12% | 18,453,880 |
| Feb 24, 2026 | 8.40 | 8.65 | 8.35 | 8.57 | 8.57 | 2.88% | 15,461,159 |
| Feb 13, 2026 | 8.50 | 8.58 | 8.30 | 8.33 | 8.33 | -2.34% | 13,311,520 |
| Feb 12, 2026 | 8.60 | 8.72 | 8.45 | 8.53 | 8.53 | -1.39% | 12,579,380 |
| Feb 11, 2026 | 8.53 | 8.75 | 8.50 | 8.65 | 8.65 | 1.41% | 14,094,760 |
| Feb 10, 2026 | 8.55 | 8.56 | 8.46 | 8.53 | 8.53 | -0.35% | 9,352,324 |
| Feb 9, 2026 | 8.49 | 8.58 | 8.49 | 8.56 | 8.56 | 1.42% | 12,866,385 |
| Feb 6, 2026 | 8.35 | 8.54 | 8.22 | 8.44 | 8.44 | 1.32% | 19,174,390 |
| Feb 5, 2026 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | -1.19% | 14,899,330 |
| Feb 4, 2026 | 8.28 | 8.43 | 8.19 | 8.43 | 8.43 | 1.69% | 18,471,500 |
| Feb 3, 2026 | 8.20 | 8.34 | 8.17 | 8.29 | 8.29 | 1.22% | 22,654,920 |
| Feb 2, 2026 | 8.88 | 8.90 | 8.18 | 8.19 | 8.19 | -9.90% | 46,066,490 |
| Jan 30, 2026 | 8.94 | 9.14 | 8.85 | 9.09 | 9.09 | 2.02% | 31,084,770 |
| Jan 29, 2026 | 8.97 | 9.04 | 8.84 | 8.91 | 8.91 | -0.45% | 19,997,020 |
| Jan 28, 2026 | 8.97 | 9.06 | 8.83 | 8.95 | 8.95 | -0.22% | 20,170,420 |
| Jan 27, 2026 | 9.16 | 9.22 | 8.85 | 8.97 | 8.97 | -2.07% | 20,045,270 |
| Jan 26, 2026 | 9.40 | 9.41 | 9.08 | 9.16 | 9.16 | -0.76% | 23,559,270 |
| Jan 23, 2026 | 9.11 | 9.30 | 9.07 | 9.23 | 9.23 | 1.76% | 21,758,760 |
| Jan 22, 2026 | 9.04 | 9.11 | 8.95 | 9.07 | 9.07 | 0.33% | 15,405,090 |
| Jan 21, 2026 | 9.03 | 9.04 | 8.85 | 9.04 | 9.04 | 0.33% | 19,169,390 |
| Jan 20, 2026 | 9.00 | 9.06 | 8.89 | 9.01 | 9.01 | 0.22% | 15,688,710 |
| Jan 19, 2026 | 8.79 | 8.99 | 8.75 | 8.99 | 8.99 | 1.81% | 22,582,550 |
| Jan 16, 2026 | 9.05 | 9.07 | 8.77 | 8.83 | 8.83 | -1.78% | 21,516,730 |
| Jan 15, 2026 | 9.26 | 9.26 | 8.95 | 8.99 | 8.99 | -2.28% | 20,982,540 |
| Jan 14, 2026 | 9.38 | 9.52 | 9.04 | 9.20 | 9.20 | -0.54% | 36,904,360 |
| Jan 13, 2026 | 9.36 | 9.39 | 9.16 | 9.25 | 9.25 | -0.54% | 36,624,270 |
| Jan 12, 2026 | 9.23 | 9.46 | 9.15 | 9.30 | 9.30 | 0.76% | 35,397,120 |
| Jan 9, 2026 | 9.02 | 9.34 | 9.02 | 9.23 | 9.23 | 2.90% | 33,328,403 |
| Jan 8, 2026 | 8.92 | 9.04 | 8.82 | 8.97 | 8.97 | 0.34% | 21,941,040 |
| Jan 7, 2026 | 9.17 | 9.18 | 8.92 | 8.94 | 8.94 | -2.72% | 27,414,300 |
| Jan 6, 2026 | 8.89 | 9.25 | 8.88 | 9.19 | 9.19 | 3.72% | 37,674,770 |
| Jan 5, 2026 | 9.00 | 9.01 | 8.77 | 8.86 | 8.86 | -1.45% | 27,482,641 |
| Dec 31, 2025 | 9.30 | 9.30 | 8.98 | 8.99 | 8.99 | -3.85% | 38,612,370 |
| Dec 30, 2025 | 8.95 | 9.55 | 8.75 | 9.35 | 9.35 | 3.31% | 56,663,540 |
| Dec 29, 2025 | 8.68 | 9.16 | 8.66 | 9.05 | 9.05 | 4.26% | 52,773,020 |
| Dec 26, 2025 | 8.55 | 8.74 | 8.55 | 8.68 | 8.68 | 1.28% | 25,719,040 |
| Dec 25, 2025 | 8.51 | 8.60 | 8.47 | 8.57 | 8.57 | 0.71% | 14,172,010 |
| Dec 24, 2025 | 8.39 | 8.55 | 8.34 | 8.51 | 8.51 | 1.43% | 13,702,703 |
| Dec 23, 2025 | 8.54 | 8.54 | 8.36 | 8.39 | 8.39 | -1.76% | 13,182,220 |
| Dec 22, 2025 | 8.44 | 8.60 | 8.43 | 8.54 | 8.54 | 1.18% | 13,641,350 |
| Dec 19, 2025 | 8.29 | 8.45 | 8.27 | 8.44 | 8.44 | 2.06% | 16,209,863 |
| Dec 18, 2025 | 8.26 | 8.46 | 8.22 | 8.27 | 8.27 | -0.12% | 14,431,156 |
| Dec 17, 2025 | 8.30 | 8.35 | 8.13 | 8.28 | 8.28 | -0.24% | 15,185,130 |
| Dec 16, 2025 | 8.39 | 8.44 | 8.22 | 8.30 | 8.30 | -1.19% | 13,262,840 |
| Dec 15, 2025 | 8.32 | 8.45 | 8.18 | 8.40 | 8.40 | 0.24% | 14,918,100 |
| Dec 12, 2025 | 8.42 | 8.46 | 8.37 | 8.38 | 8.38 | -0.59% | 12,282,440 |
| Dec 11, 2025 | 8.66 | 8.66 | 8.40 | 8.43 | 8.43 | -2.66% | 16,696,980 |
| Dec 10, 2025 | 8.52 | 8.68 | 8.47 | 8.66 | 8.66 | 2.24% | 22,369,580 |
| Dec 9, 2025 | 8.46 | 8.58 | 8.45 | 8.47 | 8.47 | -0.35% | 12,372,450 |
| Dec 8, 2025 | 8.47 | 8.54 | 8.43 | 8.50 | 8.50 | 0.35% | 14,086,480 |
| Dec 5, 2025 | 8.34 | 8.47 | 8.34 | 8.47 | 8.47 | 1.56% | 14,377,960 |
| Dec 4, 2025 | 8.57 | 8.61 | 8.32 | 8.34 | 8.34 | -3.14% | 20,629,940 |
| Dec 3, 2025 | 8.74 | 8.75 | 8.55 | 8.61 | 8.61 | -1.94% | 18,332,200 |
| Dec 2, 2025 | 8.69 | 8.87 | 8.63 | 8.78 | 8.78 | 1.15% | 25,266,080 |
| Dec 1, 2025 | 8.60 | 8.71 | 8.56 | 8.68 | 8.68 | -0.12% | 15,669,600 |
| Nov 28, 2025 | 8.52 | 8.70 | 8.50 | 8.69 | 8.69 | 2.12% | 17,830,110 |