Skip to main content
Sinotruk Jinan Truck Co.,Ltd (SHE:000951)
China flag China · Delayed Price · Currency is CNY
22.57
-0.27 (-1.18%)
Apr 29, 2026, 2:05 PM CST

SHE:000951 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.0324.0322.6022.63--0.92%4,888,480
Apr 28, 202622.4723.0322.0822.8422.840.93%20,004,020
Apr 27, 202623.4223.7522.4922.6322.63-3.37%25,737,780
Apr 24, 202624.0324.2823.2523.4223.42-2.98%16,099,720
Apr 23, 202624.6924.9323.9524.1424.14-1.87%15,611,530
Apr 22, 202624.1124.9623.7424.6024.601.32%16,724,220
Apr 21, 202623.6124.6823.5624.2824.282.92%21,234,600
Apr 20, 202623.7324.1623.3523.5923.59-0.97%12,721,640
Apr 17, 202624.0424.1023.1323.8223.82-2.89%22,401,770
Apr 16, 202623.5424.6623.0324.5324.534.56%32,728,650
Apr 15, 202623.8824.1023.4423.4623.46-2.78%24,434,110
Apr 14, 202626.0426.1623.7924.1324.13-8.70%49,762,770
Apr 13, 202625.0326.8524.8126.4326.434.51%27,107,707
Apr 10, 202624.7125.4224.5025.2925.292.51%21,492,740
Apr 9, 202624.1025.2724.0024.6724.670.69%15,857,230
Apr 8, 202624.5524.9024.1024.5024.501.11%22,544,630
Apr 7, 202624.5224.9523.8624.2324.23-0.86%20,841,730
Apr 3, 202623.4924.9623.4124.4424.444.00%28,444,620
Apr 2, 202623.7823.8123.0323.5023.50-1.63%18,409,360
Apr 1, 202622.6523.9922.4623.8923.897.37%32,511,120
Mar 31, 202622.5422.7522.1022.2522.25-1.16%12,364,510
Mar 30, 202622.3023.1622.0122.5122.510.49%21,401,010
Mar 27, 202622.3022.7221.9722.4022.40-1.50%13,642,660
Mar 26, 202622.7123.4522.6322.7422.740.18%14,195,885
Mar 25, 202622.7023.1422.5222.7022.700.80%15,364,010
Mar 24, 202621.7623.0021.5822.5222.525.38%24,717,510
Mar 23, 202621.7122.2821.2821.3721.37-2.02%21,376,740
Mar 20, 202621.2022.1821.0221.8121.812.88%22,314,590
Mar 19, 202621.7421.7720.9121.2021.20-3.59%15,202,670
Mar 18, 202622.2622.2621.6921.9921.99-7,997,493
Mar 17, 202622.3022.7021.9221.9921.99-0.68%13,817,760
Mar 16, 202622.4922.5721.4122.1422.14-1.25%23,034,340
Mar 13, 202622.9222.9422.3022.4222.42-2.48%29,457,290
Mar 12, 202623.1723.4522.6322.9922.99-0.48%19,854,430
Mar 11, 202622.4323.3322.2123.1023.104.01%34,755,720
Mar 10, 202620.7922.5820.7922.2122.217.04%32,773,850
Mar 9, 202620.5820.9420.0220.7520.750.39%26,444,520
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