Skip to main content
Sinoma International Engineering Co.,Ltd (SHA:600970)
China flag China · Delayed Price · Currency is CNY
9.81
+0.08 (0.82%)
At close: Dec 5, 2025

SHA:600970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.809.829.709.819.810.82%15,985,395
Dec 4, 20259.739.799.679.739.73-0.31%14,965,861
Dec 3, 20259.659.859.619.769.760.83%30,021,920
Dec 2, 20259.559.709.509.689.681.36%26,965,754
Dec 1, 20259.299.609.239.559.552.58%30,732,700
Nov 28, 20259.289.439.219.319.31-23,545,840
Nov 27, 20259.399.449.209.319.31-2.10%35,526,130
Nov 26, 20259.609.809.479.519.510.53%30,135,170
Nov 25, 20259.489.549.329.469.46-0.21%23,336,680
Nov 24, 20259.359.569.339.489.483.49%44,799,900
Nov 21, 20259.239.359.159.169.16-1.51%18,770,550
Nov 20, 20259.129.399.129.309.302.42%26,427,370
Nov 19, 20259.149.159.049.089.08-0.66%19,224,500
Nov 18, 20259.319.349.119.149.14-1.83%20,083,680
Nov 17, 20259.459.469.289.319.31-1.59%19,393,150
Nov 14, 20259.519.579.469.469.46-0.73%12,482,710
Nov 13, 20259.599.619.519.539.53-0.31%16,240,040
Nov 12, 20259.649.709.549.569.56-0.52%15,276,020
Nov 11, 20259.689.699.599.619.61-0.72%16,367,420
Nov 10, 20259.669.729.589.689.680.83%20,958,850
Nov 7, 20259.469.729.459.609.601.05%32,780,250
Nov 6, 20259.339.559.329.509.501.93%21,937,260
Nov 5, 20259.309.399.289.329.32-0.43%21,604,800
Nov 4, 20259.479.569.309.369.36-1.27%32,228,350
Nov 3, 20259.459.569.389.489.48-0.42%27,314,050
Oct 31, 20259.639.689.499.529.52-0.83%21,817,630
Oct 30, 20259.589.709.539.609.60-0.52%22,739,600
Oct 29, 20259.639.669.499.659.650.21%23,081,870
Oct 28, 20259.829.879.609.639.63-1.63%21,667,040
Oct 27, 20259.609.959.509.799.792.73%45,111,890
Oct 24, 20259.469.659.459.539.53-0.42%25,868,260
Oct 23, 20259.409.609.359.579.570.42%27,229,250
Oct 22, 20259.699.869.499.539.53-0.10%36,108,590
Oct 21, 20259.489.629.469.549.540.74%26,117,530
Oct 20, 20259.429.529.219.479.470.96%41,258,590
Oct 17, 20259.449.509.369.389.38-0.42%28,793,120
Oct 16, 20259.359.509.309.429.420.96%33,243,910
Oct 15, 20259.349.469.289.339.33-31,104,950
Oct 14, 20259.269.449.239.339.330.86%39,567,680
Oct 13, 20259.029.278.989.259.251.43%40,404,250
Oct 10, 20259.029.158.999.129.121.22%28,351,350
Oct 9, 20258.959.028.909.019.010.90%20,860,730
Sep 30, 20258.789.008.778.938.931.48%24,916,120
Sep 29, 20258.698.808.628.808.801.27%16,207,540
Sep 26, 20258.638.738.628.698.690.46%10,034,770
Sep 25, 20258.698.768.638.658.65-0.46%16,504,590
Sep 24, 20258.658.718.608.698.690.12%12,182,640
Sep 23, 20258.648.688.518.688.680.58%18,852,900
Sep 22, 20258.828.828.608.638.63-2.27%22,747,440
Sep 19, 20258.758.838.748.838.830.91%12,733,970
Sep 18, 20258.888.928.718.758.75-1.69%21,576,220
Sep 17, 20258.858.928.798.908.900.79%16,097,250
Sep 16, 20258.838.878.778.838.830.34%19,555,360
Sep 15, 20258.988.998.808.808.80-2.00%26,849,270
Sep 12, 20259.059.088.988.988.98-0.77%17,206,780
Sep 11, 20258.999.058.969.059.050.56%14,693,370
Sep 10, 20259.039.058.969.009.00-0.55%10,349,620
Sep 9, 20259.039.079.009.059.050.22%14,031,570
Sep 8, 20258.919.048.909.039.031.35%14,038,350
Sep 5, 20258.858.928.828.918.910.91%12,554,510
Sep 4, 20258.938.958.748.838.83-0.90%22,938,690
Sep 3, 20259.079.098.888.918.91-1.55%18,925,840
Sep 2, 20259.159.168.989.059.05-0.98%23,616,770
Sep 1, 20259.229.239.109.149.14-0.87%20,098,700
Aug 29, 20259.249.309.189.229.220.22%23,493,910
Aug 28, 20259.149.229.059.209.200.77%23,240,820
Aug 27, 20259.349.389.129.139.13-2.25%33,689,860
Aug 26, 20259.289.419.239.349.340.76%32,486,890
Aug 25, 20259.229.339.199.279.270.76%31,800,440
Aug 22, 20259.169.209.129.209.200.66%19,298,410
Aug 21, 20259.159.229.129.149.14-26,810,930
Aug 20, 20259.109.159.049.149.140.44%19,107,940
Aug 19, 20259.199.229.099.109.10-0.87%20,595,340
Aug 18, 20259.269.269.159.189.18-0.22%25,586,070
Aug 15, 20259.069.209.069.209.201.43%24,114,240
Aug 14, 20259.219.239.049.079.07-1.52%18,305,800
Aug 13, 20259.219.249.179.219.21-16,616,130
Aug 12, 20259.239.269.189.219.21-0.22%15,822,910
Aug 11, 20259.229.299.169.239.230.54%20,549,550
Aug 8, 20259.089.199.079.189.181.10%20,532,690
Aug 7, 20259.159.189.039.089.08-0.44%13,350,290
Aug 6, 20259.139.149.099.129.12-0.22%10,541,470
Aug 5, 20259.089.149.069.149.140.77%11,131,260
Aug 4, 20259.059.099.009.079.07-15,454,600
Aug 1, 20259.109.139.059.079.07-0.11%13,626,630
Jul 31, 20259.289.299.089.089.08-2.58%24,430,650
Jul 30, 20259.259.409.199.329.320.87%29,961,610
Jul 29, 20259.219.289.159.249.24-18,905,910
Jul 28, 20259.299.309.219.249.24-0.75%23,370,060
Jul 25, 20259.459.499.279.319.31-1.48%30,974,640
Jul 24, 20259.429.539.359.459.45-0.11%39,723,170
Jul 23, 20259.9810.059.459.469.46-4.15%74,178,830
Jul 22, 20259.569.919.369.879.874.67%79,899,440
Jul 21, 20259.419.559.259.439.433.97%57,974,560
Jul 18, 20259.059.118.989.079.070.78%11,112,310
Jul 17, 20259.109.108.979.009.00-1.10%11,914,710
Jul 16, 20259.129.208.999.109.10-0.22%17,110,270
Jul 15, 20259.199.229.089.129.12-0.44%21,459,160
Jul 14, 20259.059.209.059.169.161.22%21,326,350
Jul 11, 20258.979.118.939.059.051.12%21,399,490