Sichuan Zigong Conveying Machine Group Co., Ltd. (SHE:001288)
China
· Delayed Price · Currency is CNY 27.64
+0.02 (0.07%)
Apr 29, 2026, 3:04 PM CST
SHE:001288 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.55 | 27.63 | 27.35 | 27.37 | - | -0.91% | 348,500 |
| Apr 28, 2026 | 27.83 | 27.84 | 26.60 | 27.62 | 27.62 | -0.83% | 4,773,503 |
| Apr 27, 2026 | 27.99 | 28.04 | 27.52 | 27.85 | 27.85 | -0.57% | 2,645,120 |
| Apr 24, 2026 | 27.55 | 28.68 | 27.46 | 28.01 | 28.01 | 1.12% | 3,873,840 |
| Apr 23, 2026 | 28.02 | 28.18 | 27.30 | 27.70 | 27.70 | -1.32% | 2,837,000 |
| Apr 22, 2026 | 28.00 | 28.45 | 27.72 | 28.07 | 28.07 | -0.21% | 3,094,720 |
| Apr 21, 2026 | 28.32 | 28.38 | 27.56 | 28.13 | 28.13 | -0.85% | 3,158,757 |
| Apr 20, 2026 | 28.21 | 28.87 | 27.85 | 28.37 | 28.37 | 0.67% | 4,971,295 |
| Apr 17, 2026 | 27.67 | 28.58 | 27.37 | 28.18 | 28.18 | 2.18% | 5,611,451 |
| Apr 16, 2026 | 26.60 | 27.82 | 26.32 | 27.58 | 27.58 | 3.76% | 6,187,832 |
| Apr 15, 2026 | 26.99 | 27.18 | 26.51 | 26.58 | 26.58 | -1.30% | 3,192,920 |
| Apr 14, 2026 | 27.15 | 27.40 | 26.56 | 26.93 | 26.93 | -0.44% | 3,614,589 |
| Apr 13, 2026 | 26.88 | 27.59 | 26.10 | 27.05 | 27.05 | 0.22% | 6,462,968 |
| Apr 10, 2026 | 27.50 | 27.50 | 25.55 | 26.99 | 26.99 | -2.67% | 12,027,060 |
| Apr 9, 2026 | 28.50 | 28.55 | 27.50 | 27.73 | 27.73 | -3.61% | 5,598,304 |
| Apr 8, 2026 | 28.00 | 29.25 | 28.00 | 28.77 | 28.77 | 3.79% | 9,609,818 |
| Apr 7, 2026 | 28.00 | 28.00 | 27.44 | 27.72 | 27.72 | 0.11% | 2,131,753 |
| Apr 3, 2026 | 28.84 | 28.84 | 27.67 | 27.69 | 27.69 | -3.99% | 3,082,484 |
| Apr 2, 2026 | 29.50 | 29.50 | 28.38 | 28.84 | 28.84 | -2.27% | 1,902,740 |
| Apr 1, 2026 | 29.49 | 29.56 | 28.72 | 29.51 | 29.51 | 1.58% | 3,710,532 |
| Mar 31, 2026 | 28.74 | 30.17 | 28.58 | 29.05 | 29.05 | 1.75% | 4,885,500 |
| Mar 30, 2026 | 28.28 | 28.97 | 28.00 | 28.55 | 28.55 | 0.04% | 2,014,720 |
| Mar 27, 2026 | 27.80 | 28.68 | 27.78 | 28.54 | 28.54 | 1.24% | 2,258,640 |
| Mar 26, 2026 | 29.05 | 29.20 | 27.82 | 28.19 | 28.19 | -3.29% | 3,863,700 |
| Mar 25, 2026 | 29.37 | 29.95 | 28.86 | 29.15 | 29.15 | -0.27% | 5,493,383 |
| Mar 24, 2026 | 29.68 | 29.98 | 28.65 | 29.23 | 29.23 | 1.21% | 3,944,010 |
| Mar 23, 2026 | 30.30 | 30.30 | 28.50 | 28.88 | 28.88 | -5.53% | 4,726,506 |
| Mar 20, 2026 | 30.91 | 31.29 | 30.40 | 30.57 | 30.57 | -0.97% | 2,425,260 |
| Mar 19, 2026 | 32.00 | 32.08 | 30.70 | 30.87 | 30.87 | -3.98% | 3,332,080 |
| Mar 18, 2026 | 31.80 | 32.21 | 31.38 | 32.15 | 32.15 | 2.06% | 1,586,960 |
| Mar 17, 2026 | 32.80 | 32.80 | 31.35 | 31.50 | 31.50 | -3.55% | 2,726,006 |
| Mar 16, 2026 | 33.00 | 33.15 | 32.02 | 32.66 | 32.66 | -1.03% | 2,325,560 |
| Mar 13, 2026 | 33.87 | 33.87 | 32.85 | 33.00 | 33.00 | -2.57% | 2,415,644 |
| Mar 12, 2026 | 35.01 | 35.09 | 33.78 | 33.87 | 33.87 | -3.23% | 2,098,942 |
| Mar 11, 2026 | 36.25 | 36.32 | 34.82 | 35.00 | 35.00 | -3.45% | 1,765,620 |
| Mar 10, 2026 | 35.90 | 36.39 | 35.46 | 36.25 | 36.25 | 2.84% | 1,361,844 |
| Mar 9, 2026 | 35.49 | 35.55 | 34.15 | 35.25 | 35.25 | -1.81% | 1,949,000 |
| Mar 6, 2026 | 35.72 | 36.47 | 35.51 | 35.90 | 35.90 | 0.11% | 1,734,872 |
| Mar 5, 2026 | 36.26 | 36.59 | 35.51 | 35.86 | 35.86 | -0.06% | 2,549,000 |
| Mar 4, 2026 | 34.46 | 36.05 | 34.46 | 35.88 | 35.88 | 1.99% | 2,680,922 |
| Mar 3, 2026 | 37.17 | 37.58 | 34.90 | 35.18 | 35.18 | -5.71% | 3,991,740 |
| Mar 2, 2026 | 38.01 | 38.27 | 37.05 | 37.31 | 37.31 | -3.49% | 3,079,432 |
| Feb 27, 2026 | 37.50 | 38.88 | 37.35 | 38.66 | 38.66 | 2.25% | 3,166,715 |
| Feb 26, 2026 | 37.86 | 38.19 | 37.50 | 37.81 | 37.81 | -0.18% | 2,816,104 |
| Feb 25, 2026 | 38.21 | 38.39 | 37.26 | 37.88 | 37.88 | -1.46% | 2,968,240 |
| Feb 24, 2026 | 38.06 | 38.86 | 37.30 | 38.44 | 38.44 | 1.99% | 3,782,420 |
| Feb 13, 2026 | 37.21 | 38.66 | 36.85 | 37.69 | 37.69 | 0.80% | 3,773,117 |
| Feb 12, 2026 | 37.49 | 38.00 | 36.30 | 37.39 | 37.39 | -0.56% | 4,941,366 |
| Feb 11, 2026 | 37.50 | 38.88 | 37.28 | 37.60 | 37.60 | 1.16% | 9,581,711 |
| Feb 10, 2026 | 36.72 | 38.48 | 36.40 | 37.17 | 37.17 | 1.56% | 7,200,417 |
| Feb 9, 2026 | 36.79 | 37.28 | 35.40 | 36.60 | 36.60 | 1.08% | 4,351,203 |
| Feb 6, 2026 | 34.47 | 36.66 | 34.00 | 36.21 | 36.21 | 4.53% | 5,629,910 |
| Feb 5, 2026 | 36.51 | 36.51 | 34.40 | 34.64 | 34.64 | -5.10% | 5,760,540 |
| Feb 4, 2026 | 36.14 | 36.96 | 35.90 | 36.50 | 36.50 | 0.97% | 3,793,420 |
| Feb 3, 2026 | 34.74 | 36.44 | 34.70 | 36.15 | 36.15 | 4.78% | 6,623,900 |
| Feb 2, 2026 | 35.46 | 36.09 | 34.14 | 34.50 | 34.50 | -4.83% | 6,605,239 |
| Jan 30, 2026 | 36.74 | 37.75 | 35.25 | 36.25 | 36.25 | -2.74% | 6,880,126 |
| Jan 29, 2026 | 38.85 | 39.77 | 36.75 | 37.27 | 37.27 | -8.72% | 14,022,828 |
| Jan 28, 2026 | 39.15 | 40.99 | 38.42 | 40.83 | 40.83 | 4.26% | 11,109,199 |
| Jan 27, 2026 | 35.01 | 40.78 | 35.01 | 39.16 | 39.16 | 2.65% | 13,739,292 |
| Jan 26, 2026 | 34.98 | 38.15 | 34.50 | 38.15 | 38.15 | 10.01% | 5,468,768 |
| Jan 23, 2026 | 35.40 | 35.76 | 33.68 | 34.68 | 34.68 | -0.89% | 8,675,259 |
| Jan 22, 2026 | 31.86 | 34.99 | 31.81 | 34.99 | 34.99 | 10.00% | 9,765,105 |
| Jan 21, 2026 | 31.03 | 31.92 | 30.80 | 31.81 | 31.81 | 1.86% | 2,794,260 |
| Jan 20, 2026 | 31.10 | 31.95 | 30.40 | 31.23 | 31.23 | 0.45% | 3,154,700 |
| Jan 19, 2026 | 31.35 | 31.94 | 30.93 | 31.09 | 31.09 | -0.99% | 2,678,060 |
| Jan 16, 2026 | 30.06 | 31.75 | 29.96 | 31.40 | 31.40 | 3.84% | 3,853,819 |
| Jan 15, 2026 | 30.14 | 30.50 | 29.85 | 30.24 | 30.24 | 0.33% | 2,686,500 |
| Jan 14, 2026 | 29.90 | 30.55 | 29.56 | 30.14 | 30.14 | 0.84% | 5,292,200 |
| Jan 13, 2026 | 31.60 | 31.95 | 29.60 | 29.89 | 29.89 | -5.41% | 6,872,038 |
| Jan 12, 2026 | 32.19 | 32.26 | 31.33 | 31.60 | 31.60 | -1.53% | 3,516,860 |
| Jan 9, 2026 | 31.89 | 32.50 | 31.37 | 32.09 | 32.09 | 0.28% | 3,585,260 |
| Jan 8, 2026 | 32.64 | 32.89 | 31.89 | 32.00 | 32.00 | -1.93% | 2,936,260 |
| Jan 7, 2026 | 32.65 | 33.66 | 32.35 | 32.63 | 32.63 | -0.21% | 3,606,318 |
| Jan 6, 2026 | 31.94 | 33.09 | 31.79 | 32.70 | 32.70 | 2.28% | 3,441,420 |
| Jan 5, 2026 | 31.95 | 32.16 | 31.62 | 31.97 | 31.97 | 0.06% | 2,818,685 |
| Dec 31, 2025 | 31.25 | 32.40 | 31.25 | 31.95 | 31.95 | 2.47% | 3,436,252 |
| Dec 30, 2025 | 31.55 | 32.05 | 30.95 | 31.18 | 31.18 | -1.52% | 4,020,008 |
| Dec 29, 2025 | 33.17 | 33.64 | 30.31 | 31.66 | 31.66 | -4.81% | 9,615,357 |
| Dec 26, 2025 | 33.14 | 33.41 | 32.20 | 33.26 | 33.26 | 0.42% | 4,123,792 |
| Dec 25, 2025 | 33.74 | 34.19 | 33.03 | 33.12 | 33.12 | -2.16% | 3,542,020 |
| Dec 24, 2025 | 32.50 | 33.99 | 32.03 | 33.85 | 33.85 | 3.96% | 4,520,000 |
| Dec 23, 2025 | 32.94 | 33.39 | 32.40 | 32.56 | 32.56 | -1.33% | 2,581,460 |
| Dec 22, 2025 | 31.94 | 33.78 | 31.56 | 33.00 | 33.00 | 3.25% | 5,425,292 |
| Dec 19, 2025 | 31.78 | 33.00 | 31.24 | 31.96 | 31.96 | -0.44% | 5,424,830 |
| Dec 18, 2025 | 33.30 | 33.30 | 31.00 | 32.10 | 32.10 | -6.30% | 10,948,951 |
| Dec 17, 2025 | 32.15 | 34.32 | 31.93 | 34.26 | 34.26 | 6.56% | 7,675,156 |
| Dec 16, 2025 | 32.54 | 33.08 | 31.80 | 32.15 | 32.15 | -1.20% | 6,647,748 |
| Dec 15, 2025 | 30.88 | 34.07 | 30.88 | 32.54 | 32.54 | 5.07% | 10,096,280 |
| Dec 12, 2025 | 30.69 | 31.60 | 30.40 | 30.97 | 30.97 | 1.18% | 3,108,211 |
| Dec 11, 2025 | 31.22 | 31.67 | 30.51 | 30.61 | 30.61 | -1.95% | 1,841,900 |
| Dec 10, 2025 | 31.11 | 31.30 | 30.50 | 31.22 | 31.22 | 0.77% | 1,876,240 |
| Dec 9, 2025 | 31.22 | 31.39 | 30.68 | 30.98 | 30.98 | -0.61% | 1,911,440 |
| Dec 8, 2025 | 30.69 | 31.46 | 29.91 | 31.17 | 31.17 | 1.56% | 2,534,432 |
| Dec 5, 2025 | 30.53 | 30.88 | 30.31 | 30.69 | 30.69 | 0.52% | 2,082,412 |
| Dec 4, 2025 | 30.36 | 30.83 | 30.20 | 30.53 | 30.53 | 0.76% | 2,388,712 |
| Dec 3, 2025 | 29.98 | 30.63 | 29.80 | 30.30 | 30.30 | 0.87% | 1,882,071 |
| Dec 2, 2025 | 29.68 | 30.15 | 29.34 | 30.04 | 30.04 | 1.21% | 2,073,992 |
| Dec 1, 2025 | 29.90 | 29.90 | 29.26 | 29.68 | 29.68 | -0.50% | 1,740,871 |
| Nov 28, 2025 | 29.49 | 29.95 | 28.92 | 29.83 | 29.83 | 1.15% | 2,233,340 |