Skip to main content
Sinoma Energy Conservation Ltd. (SHA:603126)
China flag China · Delayed Price · Currency is CNY
8.22
+0.18 (2.24%)
Apr 29, 2026, 3:00 PM CST

SHA:603126 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.158.468.088.228.222.24%14,370,648
Apr 28, 20268.038.097.968.048.04-0.37%6,792,641
Apr 27, 20268.008.157.938.078.070.37%7,525,000
Apr 24, 20267.948.097.938.048.04-1.35%11,000,580
Apr 23, 20268.338.338.048.158.15-0.61%13,588,270
Apr 22, 20268.188.358.058.208.20-0.12%13,905,340
Apr 21, 20268.088.258.028.218.212.11%14,667,900
Apr 20, 20267.938.157.888.048.041.77%9,422,185
Apr 17, 20268.018.087.867.907.90-1.86%9,117,900
Apr 16, 20268.068.177.988.058.05-0.12%10,107,700
Apr 15, 20268.188.268.018.068.06-1.47%10,899,700
Apr 14, 20268.108.187.968.188.181.61%13,001,710
Apr 13, 20267.938.117.898.058.051.64%11,877,000
Apr 10, 20268.198.197.907.927.92-1.74%12,965,090
Apr 9, 20267.778.337.778.068.061.90%21,801,200
Apr 8, 20267.598.057.577.917.916.03%16,800,710
Apr 7, 20267.297.537.107.467.461.77%12,968,100
Apr 3, 20267.357.387.257.337.33-0.27%9,817,221
Apr 2, 20267.397.437.297.357.35-0.27%9,168,700
Apr 1, 20267.357.397.227.377.371.52%10,803,827
Mar 31, 20267.387.517.227.267.26-1.36%10,364,870
Mar 30, 20267.337.417.167.367.36-1.34%8,338,113
Mar 27, 20267.377.557.347.467.46-9,137,123
Mar 26, 20267.627.747.417.467.46-2.23%9,469,800
Mar 25, 20267.417.717.377.637.633.11%9,105,301
Mar 24, 20267.077.407.047.407.406.63%10,856,800
Mar 23, 20267.257.286.926.946.94-5.96%13,342,600
Mar 20, 20267.517.667.327.387.38-1.47%9,128,596
Mar 19, 20267.557.667.477.497.49-2.22%6,980,469
Mar 18, 20267.587.717.557.667.661.06%6,593,810
Mar 17, 20267.637.777.557.587.58-0.39%10,528,300
Mar 16, 20267.967.997.557.617.61-4.40%15,479,610
Mar 13, 20268.068.117.937.967.96-0.75%8,597,098
Mar 12, 20268.098.127.968.028.02-0.87%10,349,400
Mar 11, 20268.108.138.018.098.09-10,052,660
Mar 10, 20268.078.198.028.098.090.37%10,795,500
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