Skip to main content
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
20.75
+0.08 (0.39%)
Mar 9, 2026, 3:04 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.6020.7619.3520.6720.675.03%21,114,740
Mar 5, 202619.4020.1919.4019.6819.682.98%15,858,470
Mar 4, 202619.0619.4118.9419.1119.11-1.19%17,699,840
Mar 3, 202620.5120.5119.2019.3419.34-5.80%28,463,200
Mar 2, 202620.4320.8520.3120.5320.53-0.63%12,268,290
Feb 27, 202620.6321.1520.5320.6620.66-0.24%11,810,010
Feb 26, 202620.6920.8720.5320.7120.710.10%11,787,370
Feb 25, 202620.9121.5320.6220.6920.69-1.38%19,914,530
Feb 24, 202620.8521.2420.6920.9820.981.84%18,572,560
Feb 13, 202621.4121.4920.6020.6020.60-4.85%25,509,950
Feb 12, 202621.0322.3720.9721.6521.655.66%34,681,280
Feb 11, 202620.1520.5720.0420.4920.491.74%15,451,360
Feb 10, 202620.0020.2019.7520.1420.140.70%15,198,220
Feb 9, 202619.8020.3319.5520.0020.002.93%19,301,508
Feb 6, 202619.1719.7019.0219.4319.430.67%18,955,290
Feb 5, 202619.8319.9719.2519.3019.30-3.02%18,545,800
Feb 4, 202619.6820.0419.6019.9019.900.51%21,287,673
Feb 3, 202618.7519.9018.7019.8019.806.74%33,467,610
Feb 2, 202619.1819.2418.4618.5518.55-2.01%18,077,090
Jan 30, 202619.3519.5218.6418.9318.93-2.57%20,481,200
Jan 29, 202619.2219.5619.1019.4319.430.73%26,723,170
Jan 28, 202618.6819.6318.6219.2919.293.71%36,133,650
Jan 27, 202617.6118.7417.5218.6018.605.50%38,033,150
Jan 26, 202617.6117.9217.6117.6317.630.46%17,179,710
Jan 23, 202617.5017.7017.4517.5517.550.69%13,358,860
Jan 22, 202617.2417.5017.2217.4317.430.75%12,510,490
Jan 21, 202617.0117.3516.9717.3017.301.35%16,262,570
Jan 20, 202617.0117.1516.9317.0717.070.35%13,144,600
Jan 19, 202616.6617.0916.6217.0117.012.10%20,678,470
Jan 16, 202616.7316.8216.6116.6616.66-0.42%10,518,270
Jan 15, 202616.6316.8716.6016.7316.730.60%11,456,110
Jan 14, 202616.7716.8416.5216.6316.63-0.78%17,836,950
Jan 13, 202616.9216.9516.7316.7616.76-0.95%15,505,000
Jan 12, 202616.9516.9716.7416.9216.920.18%12,976,030
Jan 9, 202616.8217.0416.8216.8916.890.54%12,317,410
Jan 8, 202616.9416.9616.7316.8016.80-1.18%14,947,010
Jan 7, 202617.1117.2116.9617.0017.00-0.99%11,136,830
Jan 6, 202616.9017.2516.8717.1717.171.72%17,723,220
Jan 5, 202616.9116.9616.7616.8816.88-0.12%13,210,990
Dec 31, 202516.7317.1516.7316.9016.901.93%20,325,770
Dec 30, 202516.5416.7816.4516.5816.58-0.24%11,338,220
Dec 29, 202516.8016.8116.5816.6216.62-1.19%10,015,040
Dec 26, 202516.8716.9516.7516.8216.82-0.18%6,943,594
Dec 25, 202516.7216.9316.6716.8516.851.02%7,462,292
Dec 24, 202516.8016.8216.6016.6816.68-0.83%12,639,465
Dec 23, 202517.1717.1816.7416.8216.82-1.64%14,192,623
Dec 22, 202517.1817.3817.0917.1017.100.59%9,585,497
Dec 19, 202516.9117.2216.8717.0017.000.65%12,883,629
Dec 18, 202517.0217.0616.8116.8916.89-1.29%8,464,827
Dec 17, 202516.9517.1616.8817.1117.110.59%7,613,006
Dec 16, 202517.2217.2816.9417.0117.01-1.16%6,885,805
Dec 15, 202517.0017.2816.8817.2117.210.94%9,015,845
Dec 12, 202516.8917.1016.8617.0517.050.59%6,090,727
Dec 11, 202517.0317.1616.9316.9516.95-0.47%5,497,997
Dec 10, 202516.8117.0716.7117.0317.031.31%6,647,118
Dec 9, 202517.0917.1616.8016.8116.81-1.64%8,617,844
Dec 8, 202517.4117.4617.0117.0917.09-1.78%12,749,040
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