Skip to main content
Sinoma Energy Conservation Ltd. (SHA:603126)
China flag China · Delayed Price · Currency is CNY
8.06
+0.11 (1.38%)
At close: Mar 9, 2026

SHA:603126 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.858.097.858.068.061.38%14,530,941
Mar 6, 20267.777.987.737.957.951.53%10,242,300
Mar 5, 20267.748.047.727.837.832.35%13,096,600
Mar 4, 20267.517.717.467.657.651.86%10,192,150
Mar 3, 20267.657.777.517.517.51-1.96%12,683,110
Mar 2, 20267.757.917.607.667.66-4.25%17,005,041
Feb 27, 20268.028.077.898.008.00-0.37%12,141,692
Feb 26, 20267.818.047.798.038.033.08%17,605,700
Feb 25, 20267.807.907.757.797.79-0.13%12,150,200
Feb 24, 20267.687.817.657.807.802.36%10,489,600
Feb 13, 20267.787.827.607.627.62-2.43%10,383,300
Feb 12, 20267.777.887.677.817.81-10,259,500
Feb 11, 20267.867.957.807.817.81-0.64%11,929,700
Feb 10, 20268.048.047.827.867.86-2.12%15,749,650
Feb 9, 20268.108.227.878.038.03-0.86%19,194,972
Feb 6, 20268.258.408.098.108.10-2.17%25,575,240
Feb 5, 20268.318.638.258.288.28-2.01%30,064,610
Feb 4, 20268.148.758.028.458.453.43%47,974,046
Feb 3, 20267.728.187.668.178.175.83%46,129,580
Feb 2, 20267.337.867.267.727.725.03%41,067,945
Jan 30, 20267.207.367.167.357.351.66%12,246,220
Jan 29, 20267.397.397.197.237.23-0.82%10,453,900
Jan 28, 20267.307.387.247.297.29-0.41%7,459,800
Jan 27, 20267.407.407.217.327.32-1.21%10,820,700
Jan 26, 20267.357.497.287.417.411.37%14,944,940
Jan 23, 20267.247.387.187.317.310.69%9,117,745
Jan 22, 20267.107.267.107.267.262.25%8,851,834
Jan 21, 20267.197.197.087.107.10-1.11%7,671,115
Jan 20, 20267.137.227.077.187.180.56%11,145,463
Jan 19, 20266.867.196.847.147.143.78%16,368,290
Jan 16, 20266.956.996.856.886.88-0.58%9,009,955
Jan 15, 20266.886.936.826.926.920.58%6,766,860
Jan 14, 20266.926.996.786.886.88-0.43%13,205,250
Jan 13, 20266.917.046.836.916.910.44%13,512,090
Jan 12, 20266.896.906.856.886.88-9,853,100
Jan 9, 20266.926.956.816.886.88-0.43%9,976,142
Jan 8, 20266.836.926.806.916.910.88%8,438,200
Jan 7, 20266.836.926.806.856.850.44%7,887,331
Jan 6, 20266.856.896.806.826.82-8,052,598
Jan 5, 20266.756.926.736.826.821.49%8,421,194
Dec 31, 20256.686.746.596.726.720.60%4,932,507
Dec 30, 20256.736.746.596.686.68-0.74%6,612,700
Dec 29, 20256.806.826.716.736.73-1.32%6,478,100
Dec 26, 20256.846.896.786.826.82-0.44%6,670,900
Dec 25, 20256.786.886.736.856.850.88%7,026,600
Dec 24, 20256.716.926.716.796.791.19%10,361,375
Dec 23, 20256.736.766.686.716.71-0.89%4,857,600
Dec 22, 20256.786.836.746.776.77-0.15%7,066,300
Dec 19, 20256.666.786.666.786.781.80%7,251,800
Dec 18, 20256.626.706.556.666.660.60%5,884,800
Dec 17, 20256.706.706.496.626.62-1.19%8,818,600
Dec 16, 20256.836.856.686.706.70-1.76%5,853,982
Dec 15, 20256.796.866.706.826.820.15%7,075,400
Dec 12, 20256.836.946.796.816.81-0.15%7,449,100
Dec 11, 20256.946.946.796.826.82-1.30%5,611,300
Dec 10, 20256.997.026.906.916.91-1.29%6,301,659
Dec 9, 20257.017.146.947.007.00-0.14%8,660,250
Dec 8, 20257.077.076.987.017.01-0.57%8,777,400
Dec 5, 20257.007.146.927.057.050.86%10,393,050
Dec 4, 20257.067.156.956.996.99-0.99%7,367,882
Dec 3, 20257.097.117.027.067.06-0.42%5,380,293
Dec 2, 20257.127.137.017.097.09-0.42%5,034,800
Dec 1, 20257.167.257.097.127.12-0.84%6,326,500
Nov 28, 20257.097.187.077.187.180.70%7,109,400
Nov 27, 20257.157.187.027.137.130.99%8,229,600
Nov 26, 20257.107.197.037.067.06-0.42%8,540,200
Nov 25, 20257.127.157.057.097.090.28%7,110,931
Nov 24, 20257.117.187.007.077.07-0.14%10,029,280
Nov 21, 20257.387.467.057.087.08-4.97%11,651,150
Nov 20, 20257.497.577.387.457.45-6,871,900
Nov 19, 20257.587.657.417.457.45-1.32%9,228,502
Nov 18, 20257.707.727.477.557.55-1.95%12,949,610
Nov 17, 20257.647.757.597.707.700.65%10,601,500
Nov 14, 20257.707.777.647.657.65-1.03%12,023,300
Nov 13, 20257.777.827.637.737.730.91%14,070,000
Nov 12, 20257.717.787.607.667.66-0.65%16,216,260
Nov 11, 20257.757.787.647.717.71-0.52%17,293,850
Nov 10, 20257.637.877.557.757.753.20%25,633,510
Nov 7, 20257.447.567.427.517.510.27%12,886,210
Nov 6, 20257.387.667.297.497.491.49%21,391,900
Nov 5, 20257.227.437.207.387.380.96%14,829,900
Nov 4, 20257.117.347.117.317.312.09%18,647,250
Nov 3, 20257.197.217.097.167.16-0.42%11,926,130
Oct 31, 20257.107.247.077.197.193.30%23,316,460
Oct 30, 20257.007.126.946.966.96-0.71%16,883,820
Oct 29, 20256.977.026.847.017.010.57%8,898,136
Oct 28, 20256.927.006.916.976.970.72%6,343,900
Oct 27, 20256.966.986.886.926.92-0.72%8,664,000
Oct 24, 20257.067.096.956.976.97-1.41%9,992,400
Oct 23, 20256.987.086.917.077.071.29%11,358,800
Oct 22, 20256.937.006.896.986.980.58%8,806,600
Oct 21, 20256.816.946.806.946.941.91%10,983,260
Oct 20, 20256.786.816.766.816.810.74%5,439,600
Oct 17, 20256.846.886.746.766.76-1.46%7,566,600
Oct 16, 20256.957.016.816.866.86-1.01%9,769,800
Oct 15, 20256.826.946.806.936.931.32%10,099,400
Oct 14, 20256.896.936.816.846.84-0.29%8,832,655
Oct 13, 20256.696.876.576.866.860.44%11,544,400
Oct 10, 20256.746.846.726.836.831.04%8,730,872
Oct 9, 20256.796.806.676.766.760.15%7,859,538