SINOMACH HEAVY EQUIPMENT GROUP CO.,LTD (SHA:601399)
China
· Delayed Price · Currency is CNY 4.140
+0.020 (0.49%)
Apr 29, 2026, 1:55 PM CST
SHA:601399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.23 | 4.23 | 4.05 | 4.12 | 4.12 | -2.60% | 139,924,245 |
| Apr 27, 2026 | 4.16 | 4.24 | 4.15 | 4.23 | 4.23 | 1.20% | 86,081,278 |
| Apr 24, 2026 | 4.33 | 4.33 | 4.16 | 4.18 | 4.18 | -3.24% | 122,803,924 |
| Apr 23, 2026 | 4.34 | 4.51 | 4.25 | 4.32 | 4.32 | -0.46% | 176,707,056 |
| Apr 22, 2026 | 4.19 | 4.54 | 4.12 | 4.34 | 4.34 | 3.33% | 231,914,400 |
| Apr 21, 2026 | 4.20 | 4.27 | 4.18 | 4.20 | 4.20 | -0.24% | 75,576,290 |
| Apr 20, 2026 | 4.22 | 4.25 | 4.18 | 4.21 | 4.21 | -0.47% | 134,090,293 |
| Apr 17, 2026 | 4.27 | 4.28 | 4.16 | 4.23 | 4.23 | -1.40% | 117,504,288 |
| Apr 16, 2026 | 4.29 | 4.33 | 4.20 | 4.29 | 4.29 | - | 105,676,600 |
| Apr 15, 2026 | 4.36 | 4.52 | 4.26 | 4.29 | 4.29 | -1.61% | 138,707,001 |
| Apr 14, 2026 | 4.47 | 4.49 | 4.30 | 4.36 | 4.36 | -2.24% | 133,426,700 |
| Apr 13, 2026 | 4.59 | 4.59 | 4.45 | 4.46 | 4.46 | -3.04% | 83,707,500 |
| Apr 10, 2026 | 4.50 | 4.64 | 4.50 | 4.60 | 4.60 | 2.22% | 67,200,730 |
| Apr 9, 2026 | 4.53 | 4.53 | 4.47 | 4.50 | 4.50 | -1.32% | 44,445,270 |
| Apr 8, 2026 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 3.17% | 64,677,280 |
| Apr 7, 2026 | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | 0.68% | 43,369,260 |
| Apr 3, 2026 | 4.47 | 4.49 | 4.37 | 4.39 | 4.39 | -2.01% | 50,630,740 |
| Apr 2, 2026 | 4.56 | 4.62 | 4.44 | 4.48 | 4.48 | -1.75% | 73,905,200 |
| Apr 1, 2026 | 4.54 | 4.63 | 4.48 | 4.56 | 4.56 | 1.11% | 73,723,150 |
| Mar 31, 2026 | 4.52 | 4.60 | 4.50 | 4.51 | 4.51 | -0.22% | 61,178,490 |
| Mar 30, 2026 | 4.41 | 4.53 | 4.41 | 4.52 | 4.52 | 0.89% | 51,931,170 |
| Mar 27, 2026 | 4.40 | 4.51 | 4.37 | 4.48 | 4.48 | 0.90% | 45,093,420 |
| Mar 26, 2026 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | -1.77% | 48,701,900 |
| Mar 25, 2026 | 4.46 | 4.55 | 4.45 | 4.52 | 4.52 | 1.35% | 72,789,320 |
| Mar 24, 2026 | 4.37 | 4.46 | 4.32 | 4.46 | 4.46 | 3.96% | 89,866,700 |
| Mar 23, 2026 | 4.44 | 4.49 | 4.26 | 4.29 | 4.29 | -4.88% | 95,756,910 |
| Mar 20, 2026 | 4.58 | 4.60 | 4.50 | 4.51 | 4.51 | -0.44% | 78,966,580 |
| Mar 19, 2026 | 4.62 | 4.64 | 4.51 | 4.53 | 4.53 | -3.00% | 70,615,200 |
| Mar 18, 2026 | 4.69 | 4.72 | 4.58 | 4.67 | 4.67 | -0.43% | 66,597,410 |
| Mar 17, 2026 | 4.76 | 4.81 | 4.68 | 4.69 | 4.69 | -1.26% | 69,963,240 |
| Mar 16, 2026 | 4.97 | 4.97 | 4.69 | 4.75 | 4.75 | -4.04% | 136,761,900 |
| Mar 13, 2026 | 4.86 | 5.02 | 4.81 | 4.95 | 4.95 | 1.43% | 128,370,000 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.78 | 4.88 | 4.88 | -2.01% | 136,504,200 |
| Mar 11, 2026 | 5.06 | 5.09 | 4.97 | 4.98 | 4.98 | -1.97% | 95,092,270 |
| Mar 10, 2026 | 5.06 | 5.13 | 5.03 | 5.08 | 5.08 | 0.99% | 76,462,240 |
| Mar 9, 2026 | 5.06 | 5.07 | 4.93 | 5.03 | 5.03 | -0.59% | 89,115,430 |
| Mar 6, 2026 | 5.02 | 5.14 | 4.99 | 5.06 | 5.06 | -0.20% | 87,833,560 |
| Mar 5, 2026 | 4.93 | 5.18 | 4.93 | 5.07 | 5.07 | 3.26% | 155,372,600 |
| Mar 4, 2026 | 4.79 | 4.99 | 4.79 | 4.91 | 4.91 | 1.24% | 95,126,840 |
| Mar 3, 2026 | 5.27 | 5.27 | 4.83 | 4.85 | 4.85 | -7.79% | 173,336,500 |
| Mar 2, 2026 | 5.19 | 5.35 | 5.16 | 5.26 | 5.26 | -0.19% | 104,862,300 |
| Feb 27, 2026 | 5.28 | 5.29 | 5.21 | 5.27 | 5.27 | -0.38% | 76,933,790 |
| Feb 26, 2026 | 5.21 | 5.30 | 5.17 | 5.29 | 5.29 | 1.34% | 102,143,800 |
| Feb 25, 2026 | 5.17 | 5.23 | 5.12 | 5.22 | 5.22 | 1.36% | 94,658,582 |
| Feb 24, 2026 | 5.02 | 5.20 | 5.02 | 5.15 | 5.15 | 3.62% | 124,337,100 |
| Feb 13, 2026 | 5.07 | 5.09 | 4.97 | 4.97 | 4.97 | -4.05% | 137,762,800 |
| Feb 12, 2026 | 5.14 | 5.23 | 5.08 | 5.18 | 5.18 | 0.97% | 76,995,810 |
| Feb 11, 2026 | 5.16 | 5.19 | 5.12 | 5.13 | 5.13 | -0.77% | 63,442,120 |
| Feb 10, 2026 | 5.20 | 5.21 | 5.09 | 5.17 | 5.17 | -0.39% | 83,493,918 |
| Feb 9, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | 1.37% | 84,193,832 |
| Feb 6, 2026 | 5.12 | 5.22 | 5.10 | 5.12 | 5.12 | -0.78% | 90,800,760 |
| Feb 5, 2026 | 5.26 | 5.26 | 5.12 | 5.16 | 5.16 | -1.15% | 95,476,750 |
| Feb 4, 2026 | 5.17 | 5.28 | 5.14 | 5.22 | 5.22 | 0.77% | 106,495,700 |
| Feb 3, 2026 | 5.09 | 5.19 | 5.06 | 5.18 | 5.18 | 2.78% | 103,304,000 |
| Feb 2, 2026 | 5.11 | 5.22 | 5.03 | 5.04 | 5.04 | -1.56% | 107,300,380 |
| Jan 30, 2026 | 5.20 | 5.23 | 5.01 | 5.12 | 5.12 | -1.35% | 124,772,000 |
| Jan 29, 2026 | 5.25 | 5.32 | 5.15 | 5.19 | 5.19 | -0.95% | 120,910,200 |
| Jan 28, 2026 | 5.28 | 5.29 | 5.15 | 5.24 | 5.24 | -1.32% | 137,767,600 |
| Jan 27, 2026 | 5.38 | 5.48 | 5.18 | 5.31 | 5.31 | -2.03% | 187,926,200 |
| Jan 26, 2026 | 5.84 | 5.87 | 5.42 | 5.42 | 5.42 | -6.55% | 251,782,300 |
| Jan 23, 2026 | 5.68 | 5.81 | 5.53 | 5.80 | 5.80 | 2.11% | 264,854,800 |
| Jan 22, 2026 | 5.47 | 5.74 | 5.46 | 5.68 | 5.68 | 4.80% | 328,100,000 |
| Jan 21, 2026 | 5.40 | 5.48 | 5.33 | 5.42 | 5.42 | -0.18% | 120,594,800 |
| Jan 20, 2026 | 5.69 | 5.70 | 5.34 | 5.43 | 5.43 | -3.89% | 202,684,900 |
| Jan 19, 2026 | 5.59 | 5.80 | 5.57 | 5.65 | 5.65 | - | 156,507,500 |
| Jan 16, 2026 | 5.81 | 5.91 | 5.62 | 5.65 | 5.65 | -2.59% | 224,511,600 |
| Jan 15, 2026 | 5.93 | 5.95 | 5.67 | 5.80 | 5.80 | -3.01% | 280,099,200 |
| Jan 14, 2026 | 5.95 | 6.25 | 5.92 | 5.98 | 5.98 | -1.81% | 387,374,878 |
| Jan 13, 2026 | 6.42 | 6.49 | 6.02 | 6.09 | 6.09 | -4.99% | 432,670,269 |
| Jan 12, 2026 | 6.23 | 6.65 | 6.21 | 6.41 | 6.41 | 3.22% | 690,915,500 |
| Jan 9, 2026 | 6.60 | 6.60 | 5.84 | 6.21 | 6.21 | 2.48% | 850,954,500 |
| Jan 8, 2026 | 5.74 | 6.06 | 5.63 | 6.06 | 6.06 | 9.98% | 262,114,100 |
| Jan 7, 2026 | 4.96 | 5.51 | 4.95 | 5.51 | 5.51 | 9.98% | 456,211,100 |
| Jan 6, 2026 | 4.98 | 5.03 | 4.86 | 5.01 | 5.01 | 0.80% | 296,426,600 |
| Jan 5, 2026 | 4.86 | 5.03 | 4.81 | 4.97 | 4.97 | 3.97% | 293,720,600 |
| Dec 31, 2025 | 4.70 | 4.85 | 4.66 | 4.78 | 4.78 | 2.14% | 239,709,800 |
| Dec 30, 2025 | 4.83 | 4.86 | 4.67 | 4.68 | 4.68 | -3.70% | 285,455,100 |
| Dec 29, 2025 | 5.04 | 5.04 | 4.81 | 4.86 | 4.86 | -4.33% | 293,263,300 |
| Dec 26, 2025 | 4.97 | 5.25 | 4.83 | 5.08 | 5.08 | -1.17% | 543,378,000 |
| Dec 25, 2025 | 5.18 | 5.44 | 5.10 | 5.14 | 5.14 | -1.15% | 317,650,100 |
| Dec 24, 2025 | 5.10 | 5.29 | 4.98 | 5.20 | 5.20 | -0.76% | 322,177,900 |
| Dec 23, 2025 | 5.48 | 5.52 | 5.18 | 5.24 | 5.24 | -6.93% | 393,050,600 |
| Dec 22, 2025 | 5.75 | 5.94 | 5.32 | 5.63 | 5.63 | 1.08% | 604,814,700 |
| Dec 19, 2025 | 5.56 | 5.74 | 5.51 | 5.57 | 5.57 | 6.70% | 637,170,600 |
| Dec 18, 2025 | 5.25 | 5.41 | 5.05 | 5.22 | 5.22 | -1.88% | 502,123,800 |
| Dec 17, 2025 | 4.84 | 5.32 | 4.79 | 5.32 | 5.32 | 9.92% | 642,251,600 |
| Dec 16, 2025 | 5.36 | 5.40 | 4.84 | 4.84 | 4.84 | -10.04% | 529,192,000 |
| Dec 15, 2025 | 5.69 | 5.70 | 5.35 | 5.38 | 5.38 | 3.86% | 765,659,900 |
| Dec 12, 2025 | 4.70 | 5.18 | 4.66 | 5.18 | 5.18 | 9.98% | 376,591,100 |
| Dec 11, 2025 | 4.94 | 5.21 | 4.67 | 4.71 | 4.71 | -0.63% | 689,869,200 |
| Dec 10, 2025 | 4.77 | 4.96 | 4.66 | 4.74 | 4.74 | 2.38% | 558,097,700 |
| Dec 9, 2025 | 4.88 | 4.91 | 4.45 | 4.63 | 4.63 | -5.89% | 596,689,300 |
| Dec 8, 2025 | 4.79 | 5.07 | 4.56 | 4.92 | 4.92 | 6.26% | 912,462,200 |
| Dec 5, 2025 | 4.35 | 4.63 | 4.31 | 4.63 | 4.63 | 9.98% | 543,312,300 |
| Dec 4, 2025 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | 9.92% | 290,822,000 |
| Dec 3, 2025 | 3.47 | 3.83 | 3.45 | 3.83 | 3.83 | 10.06% | 447,115,726 |
| Dec 2, 2025 | 3.43 | 3.55 | 3.42 | 3.48 | 3.48 | 0.87% | 138,947,607 |
| Dec 1, 2025 | 3.25 | 3.52 | 3.24 | 3.45 | 3.45 | 6.15% | 211,636,500 |
| Nov 28, 2025 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 46,990,060 |
| Nov 27, 2025 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.22% | 56,746,780 |