Skip to main content
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
17.40
+0.38 (2.23%)
At close: Dec 5, 2025

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0517.4217.0117.4017.402.23%12,174,420
Dec 4, 202517.0717.1516.9817.0217.020.12%5,931,128
Dec 3, 202517.0017.1316.9317.0017.00-0.06%6,979,939
Dec 2, 202516.8217.2016.7717.0117.011.19%14,142,080
Dec 1, 202516.7416.8116.5716.8116.810.66%12,733,910
Nov 28, 202516.3416.7316.3016.7016.702.20%13,042,460
Nov 27, 202516.5516.5516.3016.3416.34-1.33%15,191,470
Nov 26, 202516.6216.7216.4516.5616.56-0.18%10,291,120
Nov 25, 202516.6816.7116.5616.5916.590.12%10,182,080
Nov 24, 202516.6816.7516.4716.5716.570.06%8,985,390
Nov 21, 202517.1117.1716.5516.5616.56-3.72%15,508,360
Nov 20, 202517.3317.3517.1717.2017.20-0.29%6,436,570
Nov 19, 202517.2417.3117.1417.2517.250.17%6,306,168
Nov 18, 202517.6917.7017.1317.2217.22-2.44%11,950,810
Nov 17, 202517.6417.7517.4817.6517.650.40%7,838,329
Nov 14, 202517.8718.0617.5817.5817.58-3.35%8,435,178
Nov 13, 202518.1718.2517.9818.1917.880.44%9,847,937
Nov 12, 202518.2018.3118.0318.1117.80-0.66%9,022,353
Nov 11, 202518.5218.5618.1818.2317.91-1.19%8,748,580
Nov 10, 202518.6518.7018.1918.4518.13-1.02%11,464,140
Nov 7, 202518.5818.8918.5218.6418.320.11%13,823,530
Nov 6, 202518.3318.8618.3318.6218.301.64%17,496,600
Nov 5, 202518.2518.3218.0718.3218.00-0.38%10,924,200
Nov 4, 202518.3118.8018.1918.3918.070.66%24,426,480
Nov 3, 202518.1818.4317.9818.2717.950.72%19,165,770
Oct 31, 202517.7518.2917.7418.1417.833.78%31,230,290
Oct 30, 202517.1817.7417.0617.4817.181.81%20,667,850
Oct 29, 202517.2417.2417.0417.1716.87-0.41%10,151,210
Oct 28, 202517.6117.6117.1617.2416.94-2.38%16,097,770
Oct 27, 202517.6317.8517.5417.6617.350.46%13,083,710
Oct 24, 202517.7117.7817.4817.5817.28-1.01%7,144,861
Oct 23, 202517.5017.7917.3717.7617.451.49%7,184,042
Oct 22, 202517.7117.7617.4617.5017.20-1.19%8,005,040
Oct 21, 202517.5917.9217.5517.7117.400.74%8,312,595
Oct 20, 202517.7717.8817.4717.5817.28-0.45%13,487,710
Oct 17, 202518.2418.4417.6117.6617.35-2.86%13,808,200
Oct 16, 202518.3518.4218.0918.1817.87-0.55%17,218,960
Oct 15, 202517.9218.4217.7418.2817.963.16%24,964,950
Oct 14, 202517.5117.8317.5017.7217.411.49%16,240,680
Oct 13, 202517.3517.5617.1617.4617.16-1.24%10,908,600
Oct 10, 202517.4717.7817.3917.6817.370.91%14,074,390
Oct 9, 202517.2217.5617.1217.5217.221.80%13,418,430
Sep 30, 202517.1617.3217.0217.2116.91-0.12%9,884,614
Sep 29, 202517.0017.2416.7617.2316.931.41%10,658,110
Sep 26, 202517.1517.1616.9416.9916.70-0.93%9,091,470
Sep 25, 202517.5317.5317.0517.1516.85-2.28%14,284,320
Sep 24, 202516.8617.5516.8017.5517.253.91%25,877,990
Sep 23, 202516.7216.9016.4616.8916.601.02%12,622,310
Sep 22, 202516.9316.9616.6016.7216.43-1.18%10,592,290
Sep 19, 202516.8116.9516.7016.9216.630.48%10,138,820
Sep 18, 202517.1117.1516.8016.8416.55-1.58%15,603,820
Sep 17, 202517.0517.1416.9317.1116.810.59%13,532,810
Sep 16, 202517.2117.2516.9117.0116.72-0.99%15,012,620
Sep 15, 202517.3017.3717.1117.1816.88-0.64%11,540,640
Sep 12, 202517.6017.6517.2417.2916.99-1.59%17,694,320
Sep 11, 202517.6817.6817.4517.5717.27-0.11%13,453,860
Sep 10, 202517.9318.0017.5517.5917.29-2.17%10,691,330
Sep 9, 202517.8218.1317.7717.9817.670.67%9,506,934
Sep 8, 202517.7718.0717.7517.8617.550.45%10,557,940
Sep 5, 202517.4617.8017.4017.7817.471.77%11,771,950
Sep 4, 202517.6417.7017.2717.4717.17-0.91%10,589,190
Sep 3, 202517.8818.0117.6017.6317.32-1.40%9,738,663
Sep 2, 202518.0018.2017.7617.8817.57-0.61%11,210,270
Sep 1, 202518.2018.2217.8517.9917.68-0.83%12,934,400
Aug 29, 202518.4818.7318.0418.1417.83-1.63%17,124,210
Aug 28, 202518.2118.4918.0618.4418.12-16,266,900
Aug 27, 202519.0019.2318.3918.4418.12-2.95%17,425,430
Aug 26, 202518.8819.1118.8019.0018.670.32%11,304,300
Aug 25, 202518.7919.1118.6718.9418.610.96%15,051,300
Aug 22, 202518.7218.8118.4818.7618.440.27%12,859,120
Aug 21, 202518.4718.9618.3518.7118.391.30%20,038,560
Aug 20, 202518.1418.5018.0518.4718.151.65%17,065,360
Aug 19, 202518.1618.3518.1518.1717.860.11%14,540,240
Aug 18, 202518.3218.3618.0618.1517.84-0.71%20,138,660
Aug 15, 202517.9818.3317.9218.2817.961.50%11,824,040
Aug 14, 202518.0618.2518.0118.0117.70-0.28%13,627,810
Aug 13, 202517.9218.1417.9218.0617.750.56%11,168,960
Aug 12, 202517.9118.1517.8617.9617.650.22%11,079,650
Aug 11, 202518.1818.1817.6417.9217.61-1.10%17,565,390
Aug 8, 202518.0718.3218.0018.1217.810.33%7,981,243
Aug 7, 202518.3318.3317.9418.0617.75-1.26%9,850,124
Aug 6, 202518.2718.3218.0618.2917.970.44%8,285,947
Aug 5, 202518.1818.3018.0818.2117.890.44%6,654,144
Aug 4, 202517.9418.1817.7918.1317.820.72%12,100,880
Aug 1, 202518.3518.4617.9518.0017.69-1.48%12,195,200
Jul 31, 202518.8018.8018.1818.2717.95-2.56%10,546,900
Jul 30, 202518.6718.9418.6318.7518.430.11%10,134,960
Jul 29, 202518.8218.8218.4618.7318.41-0.69%11,296,800
Jul 28, 202519.0419.0518.6318.8618.53-0.47%10,716,460
Jul 25, 202519.0319.2318.8318.9518.62-0.42%10,819,720
Jul 24, 202519.4319.5118.9419.0318.70-2.76%16,475,800
Jul 23, 202520.0520.1619.3919.5719.23-1.90%20,972,780
Jul 22, 202519.1620.0119.0519.9519.603.91%29,856,030
Jul 21, 202518.6319.2418.5319.2018.874.86%21,732,330
Jul 18, 202518.0318.4817.9818.3117.991.50%15,834,330
Jul 17, 202518.0218.1617.9018.0417.73-0.11%5,777,190
Jul 16, 202518.1318.2017.9018.0617.75-0.11%7,002,698
Jul 15, 202517.9418.3217.9218.0817.770.61%9,940,611
Jul 14, 202518.0818.1417.9617.9717.66-0.50%5,629,788
Jul 11, 202518.3818.3818.0118.0617.75-1.47%10,020,590