Sinoma International Engineering Co.,Ltd (SHA:600970)
China
· Delayed Price · Currency is CNY 11.07
+0.19 (1.75%)
At close: Mar 6, 2026
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.90 | 11.09 | 10.78 | 10.88 | 10.88 | 0.46% | 20,345,750 |
| Mar 4, 2026 | 10.80 | 10.94 | 10.66 | 10.83 | 10.83 | -0.55% | 21,949,270 |
| Mar 3, 2026 | 11.16 | 11.26 | 10.85 | 10.89 | 10.89 | -2.33% | 21,647,500 |
| Mar 2, 2026 | 10.95 | 11.21 | 10.82 | 11.15 | 11.15 | 0.63% | 24,518,102 |
| Feb 27, 2026 | 11.05 | 11.22 | 10.98 | 11.08 | 11.08 | -0.18% | 12,850,160 |
| Feb 26, 2026 | 10.95 | 11.28 | 10.94 | 11.10 | 11.10 | 1.37% | 18,751,210 |
| Feb 25, 2026 | 10.90 | 11.19 | 10.89 | 10.95 | 10.95 | 0.46% | 23,487,610 |
| Feb 24, 2026 | 10.72 | 10.95 | 10.63 | 10.90 | 10.90 | 2.73% | 25,587,510 |
| Feb 13, 2026 | 10.80 | 10.82 | 10.61 | 10.61 | 10.61 | -1.76% | 15,648,820 |
| Feb 12, 2026 | 10.77 | 10.95 | 10.68 | 10.80 | 10.80 | 0.65% | 15,968,030 |
| Feb 11, 2026 | 10.66 | 10.85 | 10.65 | 10.73 | 10.73 | 0.28% | 15,479,790 |
| Feb 10, 2026 | 10.89 | 10.89 | 10.66 | 10.70 | 10.70 | -1.20% | 14,596,570 |
| Feb 9, 2026 | 10.80 | 10.90 | 10.71 | 10.83 | 10.83 | 1.12% | 16,252,310 |
| Feb 6, 2026 | 10.94 | 10.94 | 10.69 | 10.71 | 10.71 | -2.19% | 18,979,380 |
| Feb 5, 2026 | 11.00 | 11.21 | 10.90 | 10.95 | 10.95 | -0.45% | 21,018,690 |
| Feb 4, 2026 | 10.85 | 11.11 | 10.76 | 11.00 | 11.00 | 1.38% | 27,474,332 |
| Feb 3, 2026 | 10.80 | 10.89 | 10.55 | 10.85 | 10.85 | 2.36% | 27,037,188 |
| Feb 2, 2026 | 11.32 | 11.39 | 10.58 | 10.60 | 10.60 | -7.18% | 58,074,884 |
| Jan 30, 2026 | 11.25 | 11.59 | 11.11 | 11.42 | 11.42 | 1.33% | 41,479,040 |
| Jan 29, 2026 | 11.05 | 11.39 | 10.97 | 11.27 | 11.27 | 1.53% | 37,292,700 |
| Jan 28, 2026 | 10.88 | 11.24 | 10.82 | 11.10 | 11.10 | 1.46% | 30,372,590 |
| Jan 27, 2026 | 10.81 | 11.07 | 10.70 | 10.94 | 10.94 | 0.74% | 27,763,190 |
| Jan 26, 2026 | 10.75 | 11.06 | 10.73 | 10.86 | 10.86 | 0.84% | 31,701,150 |
| Jan 23, 2026 | 10.89 | 11.00 | 10.70 | 10.77 | 10.77 | -1.37% | 23,223,850 |
| Jan 22, 2026 | 10.63 | 11.02 | 10.63 | 10.92 | 10.92 | 1.20% | 26,465,442 |
| Jan 21, 2026 | 10.85 | 10.86 | 10.64 | 10.79 | 10.79 | -1.37% | 26,755,990 |
| Jan 20, 2026 | 10.66 | 10.94 | 10.57 | 10.94 | 10.94 | 3.11% | 34,489,420 |
| Jan 19, 2026 | 10.51 | 10.65 | 10.38 | 10.61 | 10.61 | 0.57% | 23,626,150 |
| Jan 16, 2026 | 10.67 | 10.91 | 10.54 | 10.55 | 10.55 | -1.03% | 30,734,880 |
| Jan 15, 2026 | 10.51 | 10.84 | 10.42 | 10.66 | 10.66 | 1.04% | 30,947,530 |
| Jan 14, 2026 | 10.55 | 10.77 | 10.47 | 10.55 | 10.55 | 0.48% | 42,514,830 |
| Jan 13, 2026 | 10.37 | 10.61 | 10.33 | 10.50 | 10.50 | 0.96% | 35,028,190 |
| Jan 12, 2026 | 10.38 | 10.59 | 10.28 | 10.40 | 10.40 | 0.19% | 30,139,935 |
| Jan 9, 2026 | 10.26 | 10.50 | 10.18 | 10.38 | 10.38 | 1.37% | 23,362,890 |
| Jan 8, 2026 | 10.23 | 10.37 | 10.11 | 10.24 | 10.24 | -0.19% | 22,976,140 |
| Jan 7, 2026 | 10.30 | 10.49 | 10.22 | 10.26 | 10.26 | -0.87% | 23,275,076 |
| Jan 6, 2026 | 10.27 | 10.38 | 10.21 | 10.35 | 10.35 | 0.78% | 23,820,250 |
| Jan 5, 2026 | 10.40 | 10.46 | 10.22 | 10.27 | 10.27 | -1.15% | 25,948,030 |
| Dec 31, 2025 | 10.30 | 10.46 | 10.26 | 10.39 | 10.39 | 0.58% | 17,659,920 |
| Dec 30, 2025 | 10.30 | 10.45 | 10.23 | 10.33 | 10.33 | -0.29% | 16,491,140 |
| Dec 29, 2025 | 10.28 | 10.51 | 10.16 | 10.36 | 10.36 | 1.27% | 22,240,210 |
| Dec 26, 2025 | 10.28 | 10.33 | 10.15 | 10.23 | 10.23 | -0.68% | 17,478,240 |
| Dec 25, 2025 | 10.48 | 10.55 | 10.28 | 10.30 | 10.30 | -2.00% | 20,690,200 |
| Dec 24, 2025 | 10.25 | 10.60 | 10.23 | 10.51 | 10.51 | 2.44% | 29,470,830 |
| Dec 23, 2025 | 10.37 | 10.41 | 10.23 | 10.26 | 10.26 | -0.39% | 14,875,130 |
| Dec 22, 2025 | 10.28 | 10.42 | 10.18 | 10.30 | 10.30 | 0.19% | 22,736,592 |
| Dec 19, 2025 | 10.15 | 10.35 | 10.13 | 10.28 | 10.28 | 0.88% | 30,985,889 |
| Dec 18, 2025 | 9.75 | 10.35 | 9.73 | 10.19 | 10.19 | 3.98% | 65,308,717 |
| Dec 17, 2025 | 9.35 | 9.84 | 9.32 | 9.80 | 9.80 | 4.59% | 45,522,247 |
| Dec 16, 2025 | 9.44 | 9.49 | 9.32 | 9.37 | 9.37 | -0.95% | 18,673,200 |
| Dec 15, 2025 | 9.28 | 9.53 | 9.27 | 9.46 | 9.46 | 1.94% | 22,498,520 |
| Dec 12, 2025 | 9.28 | 9.35 | 9.24 | 9.28 | 9.28 | -0.11% | 16,992,650 |
| Dec 11, 2025 | 9.34 | 9.40 | 9.26 | 9.29 | 9.29 | -0.54% | 14,489,250 |
| Dec 10, 2025 | 9.28 | 9.38 | 9.25 | 9.34 | 9.34 | 0.54% | 15,787,950 |
| Dec 9, 2025 | 9.56 | 9.58 | 9.28 | 9.29 | 9.29 | -2.93% | 24,491,170 |
| Dec 8, 2025 | 9.83 | 9.83 | 9.51 | 9.57 | 9.57 | -2.45% | 27,708,380 |
| 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 |