Shenyang Machine Tool Co., Ltd. (SHE:000410)
China
· Delayed Price · Currency is CNY 7.44
-0.16 (-2.11%)
At close: Mar 9, 2026
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.53 | 7.53 | 7.30 | 7.44 | 7.44 | -2.11% | 27,140,140 |
| Mar 6, 2026 | 7.40 | 7.61 | 7.37 | 7.60 | 7.60 | 2.29% | 22,805,330 |
| Mar 5, 2026 | 7.39 | 7.51 | 7.39 | 7.43 | 7.43 | 1.78% | 20,631,510 |
| Mar 4, 2026 | 7.20 | 7.42 | 7.16 | 7.30 | 7.30 | 0.27% | 22,452,400 |
| Mar 3, 2026 | 7.79 | 7.82 | 7.27 | 7.28 | 7.28 | -6.91% | 47,095,560 |
| Mar 2, 2026 | 7.72 | 7.89 | 7.68 | 7.82 | 7.82 | 0.39% | 34,981,150 |
| Feb 27, 2026 | 7.67 | 7.79 | 7.64 | 7.79 | 7.79 | 1.04% | 24,215,310 |
| Feb 26, 2026 | 7.71 | 7.79 | 7.66 | 7.71 | 7.71 | 0.26% | 22,403,700 |
| Feb 25, 2026 | 7.53 | 7.71 | 7.48 | 7.69 | 7.69 | 2.12% | 32,144,520 |
| Feb 24, 2026 | 7.47 | 7.59 | 7.45 | 7.53 | 7.53 | 2.31% | 22,371,740 |
| Feb 13, 2026 | 7.42 | 7.49 | 7.35 | 7.36 | 7.36 | -1.08% | 15,202,400 |
| Feb 12, 2026 | 7.37 | 7.56 | 7.37 | 7.44 | 7.44 | 0.68% | 21,931,380 |
| Feb 11, 2026 | 7.46 | 7.48 | 7.38 | 7.39 | 7.39 | -0.94% | 14,677,590 |
| Feb 10, 2026 | 7.52 | 7.54 | 7.46 | 7.46 | 7.46 | -0.67% | 13,867,340 |
| Feb 9, 2026 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | 1.08% | 15,271,800 |
| Feb 6, 2026 | 7.34 | 7.57 | 7.26 | 7.43 | 7.43 | 1.09% | 22,904,900 |
| Feb 5, 2026 | 7.55 | 7.55 | 7.32 | 7.35 | 7.35 | -2.91% | 22,412,380 |
| Feb 4, 2026 | 7.45 | 7.65 | 7.42 | 7.57 | 7.57 | 1.75% | 23,488,900 |
| Feb 3, 2026 | 7.39 | 7.45 | 7.34 | 7.44 | 7.44 | 1.92% | 16,722,544 |
| Feb 2, 2026 | 7.50 | 7.57 | 7.30 | 7.30 | 7.30 | -3.69% | 29,478,077 |
| Jan 30, 2026 | 7.77 | 7.82 | 7.52 | 7.58 | 7.58 | -2.82% | 41,402,250 |
| Jan 29, 2026 | 8.00 | 8.03 | 7.78 | 7.80 | 7.80 | -2.74% | 38,151,568 |
| Jan 28, 2026 | 8.15 | 8.23 | 8.00 | 8.02 | 8.02 | -2.08% | 45,126,400 |
| Jan 27, 2026 | 8.19 | 8.25 | 7.98 | 8.19 | 8.19 | -0.12% | 64,608,752 |
| Jan 26, 2026 | 7.87 | 8.62 | 7.87 | 8.20 | 8.20 | 4.59% | 114,184,766 |
| Jan 23, 2026 | 7.77 | 7.84 | 7.70 | 7.84 | 7.84 | 1.16% | 37,131,688 |
| Jan 22, 2026 | 7.71 | 7.79 | 7.67 | 7.75 | 7.75 | 0.39% | 27,887,280 |
| Jan 21, 2026 | 7.60 | 7.76 | 7.52 | 7.72 | 7.72 | 1.05% | 29,089,230 |
| Jan 20, 2026 | 7.69 | 7.78 | 7.58 | 7.64 | 7.64 | -0.52% | 22,070,890 |
| Jan 19, 2026 | 7.50 | 7.79 | 7.47 | 7.68 | 7.68 | 2.40% | 37,869,080 |
| Jan 16, 2026 | 7.50 | 7.56 | 7.44 | 7.50 | 7.50 | 0.27% | 27,655,998 |
| Jan 15, 2026 | 7.53 | 7.59 | 7.45 | 7.48 | 7.48 | -1.45% | 28,261,560 |
| Jan 14, 2026 | 7.66 | 7.76 | 7.49 | 7.59 | 7.59 | -0.65% | 44,241,518 |
| Jan 13, 2026 | 7.80 | 7.84 | 7.62 | 7.64 | 7.64 | -1.93% | 36,512,960 |
| Jan 12, 2026 | 7.69 | 7.84 | 7.62 | 7.79 | 7.79 | 1.43% | 42,081,010 |
| Jan 9, 2026 | 7.73 | 7.83 | 7.60 | 7.68 | 7.68 | -0.26% | 39,885,990 |
| Jan 8, 2026 | 7.55 | 7.80 | 7.54 | 7.70 | 7.70 | 1.99% | 48,490,900 |
| Jan 7, 2026 | 7.47 | 7.70 | 7.46 | 7.55 | 7.55 | 2.03% | 53,428,530 |
| Jan 6, 2026 | 7.24 | 7.46 | 7.24 | 7.40 | 7.40 | 1.93% | 37,203,990 |
| Jan 5, 2026 | 7.15 | 7.29 | 7.13 | 7.26 | 7.26 | 1.54% | 25,875,860 |
| Dec 31, 2025 | 7.25 | 7.25 | 7.09 | 7.15 | 7.15 | -0.97% | 19,100,870 |
| Dec 30, 2025 | 7.15 | 7.27 | 7.12 | 7.22 | 7.22 | 0.56% | 17,733,790 |
| Dec 29, 2025 | 7.28 | 7.30 | 7.16 | 7.18 | 7.18 | -1.78% | 18,753,990 |
| Dec 26, 2025 | 7.30 | 7.38 | 7.24 | 7.31 | 7.31 | 0.55% | 25,831,000 |
| Dec 25, 2025 | 7.20 | 7.29 | 7.18 | 7.27 | 7.27 | 0.97% | 17,602,360 |
| Dec 24, 2025 | 7.10 | 7.21 | 7.06 | 7.20 | 7.20 | 1.55% | 19,175,430 |
| Dec 23, 2025 | 7.21 | 7.22 | 7.06 | 7.09 | 7.09 | -1.94% | 19,030,600 |
| Dec 22, 2025 | 7.23 | 7.27 | 7.19 | 7.23 | 7.23 | 0.14% | 18,145,120 |
| Dec 19, 2025 | 7.16 | 7.24 | 7.14 | 7.22 | 7.22 | 1.12% | 16,513,180 |
| Dec 18, 2025 | 7.12 | 7.18 | 7.09 | 7.14 | 7.14 | -0.28% | 13,220,110 |
| Dec 17, 2025 | 7.10 | 7.18 | 7.02 | 7.16 | 7.16 | 0.70% | 16,773,190 |
| Dec 16, 2025 | 7.31 | 7.31 | 7.09 | 7.11 | 7.11 | -2.87% | 20,933,320 |
| Dec 15, 2025 | 7.26 | 7.47 | 7.24 | 7.32 | 7.32 | 1.24% | 24,707,240 |
| Dec 12, 2025 | 7.20 | 7.27 | 7.19 | 7.23 | 7.23 | 0.28% | 15,092,180 |
| Dec 11, 2025 | 7.37 | 7.39 | 7.20 | 7.21 | 7.21 | -1.90% | 19,857,900 |
| Dec 10, 2025 | 7.30 | 7.37 | 7.27 | 7.35 | 7.35 | 0.55% | 16,677,650 |
| Dec 9, 2025 | 7.55 | 7.58 | 7.30 | 7.31 | 7.31 | -3.43% | 32,435,168 |
| Dec 8, 2025 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | -1.05% | 30,566,381 |
| Dec 5, 2025 | 7.55 | 7.68 | 7.47 | 7.65 | 7.65 | 0.92% | 27,881,241 |
| Dec 4, 2025 | 7.51 | 7.63 | 7.48 | 7.58 | 7.58 | 0.93% | 25,511,600 |
| Dec 3, 2025 | 7.54 | 7.73 | 7.40 | 7.51 | 7.51 | -0.66% | 32,513,750 |
| Dec 2, 2025 | 7.52 | 7.74 | 7.43 | 7.56 | 7.56 | 0.53% | 39,856,150 |
| Dec 1, 2025 | 7.48 | 7.57 | 7.45 | 7.52 | 7.52 | 0.80% | 19,776,200 |
| Nov 28, 2025 | 7.36 | 7.46 | 7.32 | 7.46 | 7.46 | 1.50% | 15,683,690 |
| Nov 27, 2025 | 7.48 | 7.53 | 7.34 | 7.35 | 7.35 | -1.47% | 24,440,260 |
| Nov 26, 2025 | 7.60 | 7.63 | 7.42 | 7.46 | 7.46 | -1.84% | 25,520,860 |
| Nov 25, 2025 | 7.62 | 7.73 | 7.58 | 7.60 | 7.60 | 0.40% | 29,047,120 |
| Nov 24, 2025 | 7.50 | 7.62 | 7.48 | 7.57 | 7.57 | 1.47% | 22,599,710 |
| Nov 21, 2025 | 7.62 | 7.69 | 7.39 | 7.46 | 7.46 | -3.49% | 44,207,475 |
| Nov 20, 2025 | 8.02 | 8.06 | 7.72 | 7.73 | 7.73 | -3.37% | 47,766,317 |
| Nov 19, 2025 | 8.20 | 8.29 | 7.91 | 8.00 | 8.00 | -3.73% | 58,311,960 |
| Nov 18, 2025 | 8.31 | 8.53 | 8.24 | 8.31 | 8.31 | 0.12% | 52,179,100 |
| Nov 17, 2025 | 8.62 | 8.64 | 8.29 | 8.30 | 8.30 | -2.12% | 60,560,080 |
| Nov 14, 2025 | 8.70 | 9.15 | 8.48 | 8.48 | 8.48 | -3.31% | 90,694,150 |
| Nov 13, 2025 | 8.66 | 8.87 | 8.63 | 8.77 | 8.77 | -0.57% | 66,550,180 |
| Nov 12, 2025 | 8.30 | 9.15 | 8.19 | 8.82 | 8.82 | 5.88% | 116,233,900 |
| Nov 11, 2025 | 8.38 | 8.41 | 8.18 | 8.33 | 8.33 | -1.42% | 67,331,070 |
| Nov 10, 2025 | 8.09 | 8.56 | 7.95 | 8.45 | 8.45 | 6.16% | 103,066,300 |
| Nov 7, 2025 | 7.91 | 8.26 | 7.89 | 7.96 | 7.96 | - | 70,568,410 |
| Nov 6, 2025 | 7.81 | 8.07 | 7.75 | 7.96 | 7.96 | 1.40% | 59,174,490 |
| Nov 5, 2025 | 7.86 | 7.87 | 7.73 | 7.85 | 7.85 | -1.88% | 54,939,390 |
| Nov 4, 2025 | 7.88 | 8.18 | 7.78 | 8.00 | 8.00 | 1.39% | 90,246,140 |
| Nov 3, 2025 | 7.77 | 7.89 | 7.72 | 7.89 | 7.89 | 1.68% | 53,639,860 |
| Oct 31, 2025 | 7.87 | 7.90 | 7.72 | 7.76 | 7.76 | -1.65% | 54,871,640 |
| Oct 30, 2025 | 7.70 | 8.05 | 7.56 | 7.89 | 7.89 | 0.38% | 110,788,200 |
| Oct 29, 2025 | 7.68 | 7.89 | 7.64 | 7.86 | 7.86 | 2.08% | 63,685,290 |
| Oct 28, 2025 | 7.78 | 7.79 | 7.66 | 7.70 | 7.70 | -1.28% | 39,424,950 |
| Oct 27, 2025 | 7.76 | 7.87 | 7.68 | 7.80 | 7.80 | 0.91% | 61,537,800 |
| Oct 24, 2025 | 7.80 | 7.91 | 7.67 | 7.73 | 7.73 | -0.77% | 65,563,880 |
| Oct 23, 2025 | 7.66 | 8.01 | 7.65 | 7.79 | 7.79 | -0.51% | 130,788,000 |
| Oct 22, 2025 | 7.11 | 7.83 | 7.07 | 7.83 | 7.83 | 9.97% | 95,276,080 |
| Oct 21, 2025 | 7.09 | 7.16 | 7.03 | 7.12 | 7.12 | 1.28% | 18,106,770 |
| Oct 20, 2025 | 7.09 | 7.17 | 6.99 | 7.03 | 7.03 | -0.28% | 21,145,160 |
| Oct 17, 2025 | 7.34 | 7.35 | 7.03 | 7.05 | 7.05 | -3.95% | 28,103,670 |
| Oct 16, 2025 | 7.40 | 7.60 | 7.31 | 7.34 | 7.34 | -0.68% | 25,714,640 |
| Oct 15, 2025 | 7.43 | 7.47 | 7.29 | 7.39 | 7.39 | -1.07% | 26,470,230 |
| Oct 14, 2025 | 7.62 | 7.65 | 7.43 | 7.47 | 7.47 | -1.71% | 32,130,200 |
| Oct 13, 2025 | 7.25 | 7.65 | 7.24 | 7.60 | 7.60 | 1.74% | 46,480,380 |
| Oct 10, 2025 | 7.55 | 7.58 | 7.42 | 7.47 | 7.47 | -1.84% | 29,029,010 |
| Oct 9, 2025 | 7.41 | 7.72 | 7.36 | 7.61 | 7.61 | 5.40% | 63,938,600 |