Sinoma International Engineering Co.,Ltd (SHA:600970)
China
· Delayed Price · Currency is CNY 9.98
+0.02 (0.20%)
Apr 28, 2026, 3:00 PM CST
SHA:600970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.96 | 10.03 | 9.91 | 9.98 | 9.98 | 0.20% | 16,238,100 |
| Apr 27, 2026 | 10.10 | 10.13 | 9.94 | 9.96 | 9.96 | -1.58% | 22,229,230 |
| Apr 24, 2026 | 10.12 | 10.18 | 10.06 | 10.12 | 10.12 | -0.10% | 14,145,380 |
| Apr 23, 2026 | 10.18 | 10.26 | 10.07 | 10.13 | 10.13 | -0.88% | 21,780,000 |
| Apr 22, 2026 | 10.43 | 10.43 | 10.18 | 10.22 | 10.22 | -2.29% | 22,972,000 |
| Apr 21, 2026 | 10.48 | 10.54 | 10.40 | 10.46 | 10.46 | -0.19% | 19,318,630 |
| Apr 20, 2026 | 10.57 | 10.76 | 10.47 | 10.48 | 10.48 | -0.76% | 26,815,430 |
| Apr 17, 2026 | 10.62 | 10.66 | 10.41 | 10.56 | 10.56 | -0.09% | 18,021,440 |
| Apr 16, 2026 | 10.51 | 10.65 | 10.44 | 10.57 | 10.57 | - | 20,682,610 |
| Apr 15, 2026 | 10.42 | 10.83 | 10.40 | 10.57 | 10.57 | 1.44% | 29,441,221 |
| Apr 14, 2026 | 10.20 | 10.48 | 10.13 | 10.42 | 10.42 | 2.46% | 28,788,750 |
| Apr 13, 2026 | 10.68 | 10.73 | 10.15 | 10.17 | 10.17 | -5.92% | 42,309,450 |
| Apr 10, 2026 | 11.15 | 11.19 | 10.78 | 10.81 | 10.81 | -2.17% | 33,491,050 |
| Apr 9, 2026 | 11.00 | 11.27 | 11.00 | 11.05 | 11.05 | -1.60% | 37,081,420 |
| Apr 8, 2026 | 10.86 | 11.27 | 10.86 | 11.23 | 11.23 | 5.84% | 60,075,060 |
| Apr 7, 2026 | 10.40 | 10.66 | 10.40 | 10.61 | 10.61 | 1.53% | 25,392,220 |
| Apr 3, 2026 | 10.52 | 10.56 | 10.28 | 10.45 | 10.45 | -0.67% | 20,945,190 |
| Apr 2, 2026 | 10.41 | 10.63 | 10.28 | 10.52 | 10.52 | 1.35% | 27,214,670 |
| Apr 1, 2026 | 10.68 | 10.96 | 10.30 | 10.38 | 10.38 | 0.48% | 28,414,851 |
| Mar 31, 2026 | 10.35 | 10.49 | 10.31 | 10.33 | 10.33 | -0.19% | 16,373,850 |
| Mar 30, 2026 | 9.94 | 10.43 | 9.85 | 10.35 | 10.35 | 3.29% | 34,893,240 |
| Mar 27, 2026 | 10.13 | 10.23 | 9.99 | 10.02 | 10.02 | -2.05% | 24,331,382 |
| Mar 26, 2026 | 10.21 | 10.42 | 10.15 | 10.23 | 10.23 | -0.58% | 23,518,440 |
| Mar 25, 2026 | 10.20 | 10.32 | 10.10 | 10.29 | 10.29 | 0.88% | 19,117,310 |
| Mar 24, 2026 | 9.89 | 10.20 | 9.86 | 10.20 | 10.20 | 4.72% | 30,146,930 |
| Mar 23, 2026 | 10.03 | 10.20 | 9.65 | 9.74 | 9.74 | -4.23% | 27,638,510 |
| Mar 20, 2026 | 10.26 | 10.38 | 10.17 | 10.17 | 10.17 | -0.29% | 15,727,266 |
| Mar 19, 2026 | 10.28 | 10.37 | 10.15 | 10.20 | 10.20 | -2.11% | 16,951,528 |
| Mar 18, 2026 | 10.65 | 10.71 | 10.23 | 10.42 | 10.42 | -2.07% | 29,644,330 |
| Mar 17, 2026 | 10.99 | 10.99 | 10.61 | 10.64 | 10.64 | -2.21% | 16,792,300 |
| Mar 16, 2026 | 11.29 | 11.37 | 10.83 | 10.88 | 10.88 | -4.14% | 23,139,680 |
| Mar 13, 2026 | 11.40 | 11.61 | 11.31 | 11.35 | 11.35 | -0.44% | 18,274,120 |
| Mar 12, 2026 | 11.38 | 11.56 | 11.21 | 11.40 | 11.40 | 0.18% | 22,288,590 |
| Mar 11, 2026 | 11.03 | 11.41 | 10.85 | 11.38 | 11.38 | 2.89% | 28,668,420 |
| Mar 10, 2026 | 10.95 | 11.07 | 10.84 | 11.06 | 11.06 | 1.28% | 20,071,850 |
| Mar 9, 2026 | 10.90 | 11.05 | 10.68 | 10.92 | 10.92 | -1.36% | 24,539,150 |
| Mar 6, 2026 | 10.90 | 11.14 | 10.80 | 11.07 | 11.07 | 1.75% | 16,040,300 |
| 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 |