Shenyang Machine Tool Co., Ltd. (SHE:000410)
China
· Delayed Price · Currency is CNY 6.17
-0.05 (-0.80%)
Apr 29, 2026, 3:04 PM CST
Shenyang Machine Tool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.04 | 6.26 | 6.03 | 6.17 | 6.17 | -0.80% | 24,846,110 |
| Apr 28, 2026 | 6.18 | 6.33 | 6.15 | 6.22 | 6.22 | -0.32% | 23,886,110 |
| Apr 27, 2026 | 6.15 | 6.24 | 6.04 | 6.24 | 6.24 | 0.65% | 28,833,250 |
| Apr 24, 2026 | 6.60 | 6.66 | 6.01 | 6.20 | 6.20 | -7.19% | 78,744,610 |
| Apr 23, 2026 | 6.79 | 6.89 | 6.67 | 6.68 | 6.68 | -2.20% | 15,721,090 |
| Apr 22, 2026 | 6.68 | 6.84 | 6.60 | 6.83 | 6.83 | 2.25% | 23,189,940 |
| Apr 21, 2026 | 6.74 | 6.75 | 6.64 | 6.68 | 6.68 | -1.18% | 11,406,200 |
| Apr 20, 2026 | 6.70 | 6.81 | 6.67 | 6.76 | 6.76 | 0.45% | 14,827,230 |
| Apr 17, 2026 | 6.70 | 6.81 | 6.61 | 6.73 | 6.73 | 0.15% | 16,831,300 |
| Apr 16, 2026 | 6.61 | 6.74 | 6.61 | 6.72 | 6.72 | 1.66% | 12,855,400 |
| Apr 15, 2026 | 6.76 | 6.77 | 6.60 | 6.61 | 6.61 | -2.07% | 13,034,800 |
| Apr 14, 2026 | 6.77 | 6.77 | 6.67 | 6.75 | 6.75 | 0.45% | 9,557,751 |
| Apr 13, 2026 | 6.65 | 6.77 | 6.61 | 6.72 | 6.72 | 0.90% | 10,882,815 |
| Apr 10, 2026 | 6.64 | 6.73 | 6.64 | 6.66 | 6.66 | 0.76% | 10,488,195 |
| Apr 9, 2026 | 6.65 | 6.67 | 6.56 | 6.61 | 6.61 | -1.49% | 11,550,093 |
| Apr 8, 2026 | 6.63 | 6.71 | 6.59 | 6.71 | 6.71 | 3.23% | 15,407,081 |
| Apr 7, 2026 | 6.44 | 6.53 | 6.44 | 6.50 | 6.50 | 1.09% | 6,822,701 |
| Apr 3, 2026 | 6.55 | 6.59 | 6.40 | 6.43 | 6.43 | -1.68% | 10,583,490 |
| Apr 2, 2026 | 6.70 | 6.71 | 6.48 | 6.54 | 6.54 | -2.97% | 15,997,939 |
| Apr 1, 2026 | 6.65 | 6.80 | 6.58 | 6.74 | 6.74 | 2.74% | 22,274,462 |
| Mar 31, 2026 | 6.59 | 6.66 | 6.54 | 6.56 | 6.56 | -0.46% | 13,809,280 |
| Mar 30, 2026 | 6.48 | 6.66 | 6.42 | 6.59 | 6.59 | 0.15% | 15,525,730 |
| Mar 27, 2026 | 6.40 | 6.61 | 6.38 | 6.58 | 6.58 | 1.39% | 14,358,578 |
| Mar 26, 2026 | 6.59 | 6.60 | 6.44 | 6.49 | 6.49 | -1.82% | 14,459,860 |
| Mar 25, 2026 | 6.60 | 6.62 | 6.57 | 6.61 | 6.61 | 0.92% | 15,860,383 |
| Mar 24, 2026 | 6.50 | 6.56 | 6.42 | 6.55 | 6.55 | 2.18% | 16,607,200 |
| Mar 23, 2026 | 6.55 | 6.64 | 6.35 | 6.41 | 6.41 | -3.90% | 25,810,470 |
| Mar 20, 2026 | 6.98 | 7.02 | 6.66 | 6.67 | 6.67 | -4.17% | 25,660,410 |
| Mar 19, 2026 | 7.16 | 7.16 | 6.93 | 6.96 | 6.96 | -3.73% | 24,616,300 |
| Mar 18, 2026 | 7.21 | 7.26 | 7.12 | 7.23 | 7.23 | 0.42% | 17,860,490 |
| Mar 17, 2026 | 7.39 | 7.39 | 7.19 | 7.20 | 7.20 | -1.91% | 20,838,800 |
| Mar 16, 2026 | 7.46 | 7.47 | 7.26 | 7.34 | 7.34 | -2.26% | 29,277,420 |
| Mar 13, 2026 | 7.57 | 7.72 | 7.51 | 7.51 | 7.51 | -1.96% | 27,440,470 |
| Mar 12, 2026 | 7.63 | 7.80 | 7.55 | 7.66 | 7.66 | -0.78% | 35,462,190 |
| Mar 11, 2026 | 7.83 | 8.06 | 7.71 | 7.72 | 7.72 | 1.71% | 65,345,880 |
| Mar 10, 2026 | 7.51 | 7.61 | 7.47 | 7.59 | 7.59 | 2.02% | 20,178,918 |
| 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 |