Skip to main content
Shenyang Machine Tool Co., Ltd. (SHE:000410)
China flag China · Delayed Price · Currency is CNY
7.65
+0.07 (0.92%)
At close: Dec 5, 2025

Shenyang Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.557.687.477.657.650.92%27,881,241
Dec 4, 20257.517.637.487.587.580.93%25,511,600
Dec 3, 20257.547.737.407.517.51-0.66%32,513,750
Dec 2, 20257.527.747.437.567.560.53%39,856,150
Dec 1, 20257.487.577.457.527.520.80%19,776,200
Nov 28, 20257.367.467.327.467.461.50%15,683,690
Nov 27, 20257.487.537.347.357.35-1.47%24,440,260
Nov 26, 20257.607.637.427.467.46-1.84%25,520,860
Nov 25, 20257.627.737.587.607.600.40%29,047,120
Nov 24, 20257.507.627.487.577.571.47%22,599,710
Nov 21, 20257.627.697.397.467.46-3.49%44,207,475
Nov 20, 20258.028.067.727.737.73-3.37%47,766,317
Nov 19, 20258.208.297.918.008.00-3.73%58,311,960
Nov 18, 20258.318.538.248.318.310.12%52,179,100
Nov 17, 20258.628.648.298.308.30-2.12%60,560,080
Nov 14, 20258.709.158.488.488.48-3.31%90,694,150
Nov 13, 20258.668.878.638.778.77-0.57%66,550,180
Nov 12, 20258.309.158.198.828.825.88%116,233,900
Nov 11, 20258.388.418.188.338.33-1.42%67,331,070
Nov 10, 20258.098.567.958.458.456.16%103,066,300
Nov 7, 20257.918.267.897.967.96-70,568,410
Nov 6, 20257.818.077.757.967.961.40%59,174,490
Nov 5, 20257.867.877.737.857.85-1.88%54,939,390
Nov 4, 20257.888.187.788.008.001.39%90,246,140
Nov 3, 20257.777.897.727.897.891.68%53,639,860
Oct 31, 20257.877.907.727.767.76-1.65%54,871,640
Oct 30, 20257.708.057.567.897.890.38%110,788,200
Oct 29, 20257.687.897.647.867.862.08%63,685,290
Oct 28, 20257.787.797.667.707.70-1.28%39,424,950
Oct 27, 20257.767.877.687.807.800.91%61,537,800
Oct 24, 20257.807.917.677.737.73-0.77%65,563,880
Oct 23, 20257.668.017.657.797.79-0.51%130,788,000
Oct 22, 20257.117.837.077.837.839.97%95,276,080
Oct 21, 20257.097.167.037.127.121.28%18,106,770
Oct 20, 20257.097.176.997.037.03-0.28%21,145,160
Oct 17, 20257.347.357.037.057.05-3.95%28,103,670
Oct 16, 20257.407.607.317.347.34-0.68%25,714,640
Oct 15, 20257.437.477.297.397.39-1.07%26,470,230
Oct 14, 20257.627.657.437.477.47-1.71%32,130,200
Oct 13, 20257.257.657.247.607.601.74%46,480,380
Oct 10, 20257.557.587.427.477.47-1.84%29,029,010
Oct 9, 20257.417.727.367.617.615.40%63,938,600
Sep 30, 20257.197.507.197.227.222.56%35,834,500
Sep 29, 20256.997.086.897.047.040.72%13,228,230
Sep 26, 20257.087.116.996.996.99-1.69%13,004,940
Sep 25, 20257.207.217.117.117.11-1.25%12,334,820
Sep 24, 20257.027.227.017.207.201.98%16,534,110
Sep 23, 20257.147.176.917.067.06-1.12%19,812,260
Sep 22, 20257.177.187.077.147.14-0.56%14,462,800
Sep 19, 20257.277.277.127.187.18-0.97%20,181,580
Sep 18, 20257.407.447.197.257.25-2.16%26,864,500
Sep 17, 20257.387.467.337.417.410.41%24,755,850
Sep 16, 20257.277.387.247.387.381.51%28,578,540
Sep 15, 20257.207.357.197.277.271.25%23,623,380
Sep 12, 20257.277.307.167.187.18-1.10%20,070,660
Sep 11, 20257.197.267.107.267.260.83%19,926,600
Sep 10, 20257.227.307.177.207.20-1.10%19,089,740
Sep 9, 20257.307.337.197.287.28-0.82%26,731,990
Sep 8, 20257.237.387.207.347.341.10%36,393,730
Sep 5, 20257.137.337.097.267.262.54%38,846,100
Sep 4, 20257.277.336.987.087.08-3.54%43,235,300
Sep 3, 20257.467.687.247.347.34-1.48%62,197,790
Sep 2, 20257.757.887.427.457.45-90,475,130
Sep 1, 20257.217.587.107.457.453.33%72,668,900
Aug 29, 20256.907.366.857.217.214.49%57,714,330
Aug 28, 20256.916.986.706.906.90-0.14%28,439,870
Aug 27, 20257.007.196.906.916.91-1.29%34,783,970
Aug 26, 20256.887.066.887.007.000.86%25,517,420
Aug 25, 20256.916.996.886.946.940.87%26,880,650
Aug 22, 20256.866.916.846.886.880.29%19,072,750
Aug 21, 20256.876.906.836.866.86-20,407,920
Aug 20, 20256.796.866.786.866.860.29%14,789,680
Aug 19, 20256.736.856.706.846.841.48%25,678,240
Aug 18, 20256.756.796.726.746.74-19,890,700
Aug 15, 20256.686.766.686.746.740.60%14,100,810
Aug 14, 20256.826.866.696.706.70-1.76%17,178,560
Aug 13, 20256.886.916.806.826.82-0.87%21,648,500
Aug 12, 20256.737.036.656.886.882.38%46,126,940
Aug 11, 20256.726.746.686.726.72-11,691,930
Aug 8, 20256.696.746.696.726.72-11,618,180
Aug 7, 20256.796.826.716.726.72-1.32%13,718,980
Aug 6, 20256.756.856.746.816.812.10%26,113,900
Aug 5, 20256.666.726.656.676.67-0.15%11,800,090
Aug 4, 20256.586.686.546.686.682.30%15,850,080
Aug 1, 20256.516.566.506.536.530.15%8,432,300
Jul 31, 20256.616.646.516.526.52-1.36%12,905,220
Jul 30, 20256.666.716.566.616.61-0.60%13,491,600
Jul 29, 20256.626.776.606.656.650.30%18,409,200
Jul 28, 20256.726.736.616.636.63-1.19%13,886,800
Jul 25, 20256.746.776.696.716.71-0.59%12,148,800
Jul 24, 20256.706.766.676.756.750.75%13,897,370
Jul 23, 20256.746.796.686.706.70-1.03%15,452,170
Jul 22, 20256.756.796.716.776.77-11,402,300
Jul 21, 20256.696.776.686.776.771.50%13,667,840
Jul 18, 20256.696.716.666.676.67-0.30%9,690,100
Jul 17, 20256.726.736.656.696.69-0.30%11,250,220
Jul 16, 20256.676.786.636.716.710.60%15,322,600
Jul 15, 20256.886.926.626.676.671.06%24,227,380
Jul 14, 20256.546.666.526.606.600.92%14,596,030
Jul 11, 20256.496.556.466.546.540.77%11,863,320