Sinoma Science & Technology Co.,Ltd. (SHE:002080)
China
· Delayed Price · Currency is CNY 33.35
+1.01 (3.12%)
At close: Dec 5, 2025
SHE:002080 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.90 | 33.70 | 31.99 | 33.40 | - | 3.28% | 35,567,926 |
| Dec 4, 2025 | 32.90 | 33.72 | 32.19 | 32.34 | 32.34 | -1.25% | 36,299,190 |
| Dec 3, 2025 | 32.96 | 34.35 | 32.70 | 32.75 | 32.75 | -0.76% | 46,276,360 |
| Dec 2, 2025 | 32.36 | 34.09 | 32.06 | 33.00 | 33.00 | 2.58% | 46,282,030 |
| Dec 1, 2025 | 32.58 | 32.60 | 31.78 | 32.17 | 32.17 | -1.02% | 31,859,800 |
| Nov 28, 2025 | 32.39 | 33.55 | 31.97 | 32.50 | 32.50 | 0.37% | 35,886,020 |
| Nov 27, 2025 | 33.37 | 34.63 | 32.38 | 32.38 | 32.38 | -2.50% | 41,072,850 |
| Nov 26, 2025 | 32.00 | 34.54 | 31.90 | 33.21 | 33.21 | 1.75% | 64,307,060 |
| Nov 25, 2025 | 30.51 | 32.64 | 30.51 | 32.64 | 32.64 | 10.01% | 34,917,200 |
| Nov 24, 2025 | 31.35 | 31.55 | 29.43 | 29.67 | 29.67 | -4.44% | 48,077,270 |
| Nov 21, 2025 | 32.28 | 32.95 | 31.01 | 31.05 | 31.05 | -6.64% | 35,692,490 |
| Nov 20, 2025 | 33.00 | 34.74 | 33.00 | 33.26 | 33.26 | 4.23% | 55,758,315 |
| Nov 19, 2025 | 32.37 | 32.86 | 31.85 | 31.91 | 31.91 | -2.56% | 21,704,370 |
| Nov 18, 2025 | 32.78 | 34.00 | 32.28 | 32.75 | 32.75 | 0.15% | 31,992,740 |
| Nov 17, 2025 | 34.26 | 34.55 | 32.46 | 32.70 | 32.70 | -4.27% | 47,873,910 |
| Nov 14, 2025 | 35.38 | 35.99 | 34.06 | 34.16 | 34.16 | -3.26% | 55,189,000 |
| Nov 13, 2025 | 32.23 | 35.31 | 32.23 | 35.31 | 35.31 | 10.00% | 44,448,460 |
| Nov 12, 2025 | 32.30 | 32.57 | 30.91 | 32.10 | 32.10 | -2.43% | 35,253,930 |
| Nov 11, 2025 | 34.00 | 34.62 | 32.57 | 32.90 | 32.90 | -0.12% | 34,058,750 |
| Nov 10, 2025 | 33.90 | 34.18 | 32.15 | 32.94 | 32.94 | -3.12% | 34,129,150 |
| Nov 7, 2025 | 32.90 | 34.68 | 32.53 | 34.00 | 34.00 | 4.20% | 52,259,150 |
| Nov 6, 2025 | 31.01 | 32.94 | 30.89 | 32.63 | 32.63 | 4.92% | 33,269,600 |
| Nov 5, 2025 | 30.00 | 31.50 | 29.94 | 31.10 | 31.10 | 0.23% | 29,508,730 |
| Nov 4, 2025 | 31.64 | 32.06 | 30.66 | 31.03 | 31.03 | -2.11% | 29,359,960 |
| Nov 3, 2025 | 34.22 | 34.25 | 31.20 | 31.70 | 31.70 | -8.51% | 61,680,820 |
| Oct 31, 2025 | 35.58 | 36.14 | 34.62 | 34.65 | 34.65 | -1.92% | 38,239,620 |
| Oct 30, 2025 | 35.71 | 36.51 | 34.80 | 35.33 | 35.33 | -1.64% | 44,607,080 |
| Oct 29, 2025 | 35.36 | 36.96 | 35.12 | 35.92 | 35.92 | 4.00% | 71,660,940 |
| Oct 28, 2025 | 32.15 | 34.96 | 32.00 | 34.54 | 34.54 | 6.87% | 74,464,000 |
| Oct 27, 2025 | 33.51 | 33.65 | 32.01 | 32.32 | 32.32 | 0.28% | 53,145,950 |
| Oct 24, 2025 | 30.90 | 32.57 | 30.89 | 32.23 | 32.23 | 5.67% | 43,542,780 |
| Oct 23, 2025 | 32.01 | 32.44 | 30.08 | 30.50 | 30.50 | -6.01% | 51,805,190 |
| Oct 22, 2025 | 31.30 | 33.72 | 30.51 | 32.45 | 32.45 | 2.56% | 73,941,780 |
| Oct 21, 2025 | 29.99 | 31.78 | 29.25 | 31.64 | 31.64 | 6.46% | 41,104,300 |
| Oct 20, 2025 | 29.60 | 30.28 | 29.40 | 29.72 | 29.72 | 1.61% | 22,552,890 |
| Oct 17, 2025 | 29.81 | 30.37 | 29.12 | 29.25 | 29.25 | -3.78% | 21,437,680 |
| Oct 16, 2025 | 30.38 | 30.72 | 29.78 | 30.40 | 30.40 | -0.65% | 19,953,010 |
| Oct 15, 2025 | 30.22 | 30.60 | 29.59 | 30.60 | 30.60 | 1.16% | 31,190,880 |
| Oct 14, 2025 | 32.38 | 32.99 | 29.98 | 30.25 | 30.25 | -6.43% | 45,100,550 |
| Oct 13, 2025 | 32.02 | 33.00 | 31.53 | 32.33 | 32.33 | -4.46% | 31,388,160 |
| Oct 10, 2025 | 33.90 | 34.60 | 33.50 | 33.84 | 33.84 | -0.18% | 28,542,870 |
| Oct 9, 2025 | 34.00 | 34.55 | 33.63 | 33.90 | 33.90 | -0.35% | 25,883,790 |
| Sep 30, 2025 | 34.27 | 34.89 | 33.93 | 34.02 | 34.02 | -0.73% | 24,370,870 |
| Sep 29, 2025 | 33.43 | 34.68 | 33.42 | 34.27 | 34.27 | 1.90% | 25,101,010 |
| Sep 26, 2025 | 34.34 | 34.64 | 33.54 | 33.63 | 33.63 | -4.32% | 25,611,510 |
| Sep 25, 2025 | 35.77 | 35.80 | 34.22 | 35.15 | 35.15 | -1.13% | 33,606,530 |
| Sep 24, 2025 | 36.00 | 36.06 | 34.51 | 35.55 | 35.55 | -1.61% | 28,710,960 |
| Sep 23, 2025 | 36.90 | 38.26 | 35.15 | 36.13 | 36.13 | -0.47% | 33,454,380 |
| Sep 22, 2025 | 36.20 | 36.82 | 35.81 | 36.30 | 36.30 | -0.66% | 22,771,010 |
| Sep 19, 2025 | 37.42 | 37.88 | 36.20 | 36.54 | 36.54 | -3.36% | 33,760,200 |
| Sep 18, 2025 | 36.00 | 39.20 | 35.93 | 37.81 | 37.81 | 3.67% | 49,619,210 |
| Sep 17, 2025 | 36.30 | 37.80 | 35.95 | 36.47 | 36.47 | 0.39% | 36,170,080 |
| Sep 16, 2025 | 36.29 | 37.18 | 35.80 | 36.33 | 36.33 | 0.50% | 37,031,480 |
| Sep 15, 2025 | 34.30 | 36.80 | 33.83 | 36.15 | 36.15 | 4.84% | 53,944,050 |
| Sep 12, 2025 | 35.54 | 35.80 | 34.30 | 34.48 | 34.48 | -5.09% | 44,477,540 |
| Sep 11, 2025 | 35.50 | 37.24 | 35.19 | 36.33 | 36.33 | 5.55% | 64,550,400 |
| Sep 10, 2025 | 31.72 | 34.88 | 31.72 | 34.42 | 34.42 | 8.51% | 61,498,390 |
| Sep 9, 2025 | 32.00 | 32.76 | 31.40 | 31.72 | 31.72 | -1.31% | 27,820,310 |
| Sep 8, 2025 | 32.41 | 32.99 | 31.78 | 32.14 | 32.14 | -1.77% | 37,894,160 |
| Sep 5, 2025 | 31.08 | 32.86 | 31.08 | 32.72 | 32.72 | 5.38% | 44,925,040 |
| Sep 4, 2025 | 32.73 | 33.40 | 30.66 | 31.05 | 31.05 | -5.82% | 44,374,060 |
| Sep 3, 2025 | 32.62 | 33.58 | 32.44 | 32.97 | 32.97 | 0.70% | 35,635,410 |
| Sep 2, 2025 | 34.85 | 34.86 | 32.48 | 32.74 | 32.74 | -4.94% | 58,782,570 |
| Sep 1, 2025 | 34.30 | 35.20 | 33.70 | 34.44 | 34.44 | -4.97% | 70,403,850 |
| Aug 29, 2025 | 39.20 | 40.48 | 33.91 | 36.24 | 36.24 | -2.58% | 129,930,100 |
| Aug 28, 2025 | 35.60 | 37.20 | 35.20 | 37.20 | 37.20 | 3.91% | 58,485,510 |
| Aug 27, 2025 | 36.97 | 37.97 | 35.80 | 35.80 | 35.80 | -3.16% | 51,265,300 |
| Aug 26, 2025 | 38.13 | 38.68 | 36.82 | 36.97 | 36.97 | -3.09% | 41,150,740 |
| Aug 25, 2025 | 36.20 | 38.82 | 36.20 | 38.15 | 38.15 | 8.10% | 70,138,860 |
| Aug 22, 2025 | 33.00 | 35.29 | 32.60 | 35.29 | 35.29 | 10.01% | 59,912,710 |
| Aug 21, 2025 | 32.42 | 32.44 | 31.22 | 32.08 | 32.08 | -0.62% | 30,727,350 |
| Aug 20, 2025 | 32.70 | 33.69 | 31.76 | 32.28 | 32.28 | -1.85% | 35,351,500 |
| Aug 19, 2025 | 32.94 | 33.63 | 32.21 | 32.89 | 32.89 | -1.82% | 43,483,280 |
| Aug 18, 2025 | 34.31 | 34.63 | 32.75 | 33.50 | 33.50 | 4.69% | 82,671,270 |
| Aug 15, 2025 | 30.01 | 32.00 | 30.01 | 32.00 | 32.00 | 10.00% | 26,727,200 |
| Aug 14, 2025 | 29.43 | 30.24 | 28.51 | 29.09 | 29.09 | -0.89% | 61,196,950 |
| Aug 13, 2025 | 27.57 | 29.64 | 27.48 | 29.35 | 29.35 | 7.55% | 69,939,570 |
| Aug 12, 2025 | 26.95 | 27.31 | 26.26 | 27.29 | 27.29 | 1.00% | 28,957,790 |
| Aug 11, 2025 | 26.80 | 27.11 | 26.35 | 27.02 | 27.02 | 1.27% | 28,830,850 |
| Aug 8, 2025 | 26.27 | 27.08 | 26.24 | 26.68 | 26.68 | 0.98% | 23,792,040 |
| Aug 7, 2025 | 26.60 | 26.89 | 26.21 | 26.42 | 26.42 | -1.05% | 24,883,890 |
| Aug 6, 2025 | 26.99 | 27.32 | 26.41 | 26.70 | 26.70 | -1.37% | 30,836,410 |
| Aug 5, 2025 | 28.08 | 28.09 | 26.87 | 27.07 | 27.07 | -2.45% | 28,719,520 |
| Aug 4, 2025 | 27.02 | 27.88 | 26.81 | 27.75 | 27.75 | 2.25% | 44,520,460 |
| Aug 1, 2025 | 27.37 | 28.09 | 26.55 | 27.14 | 27.14 | -3.72% | 67,201,990 |
| Jul 31, 2025 | 28.24 | 29.59 | 27.94 | 28.19 | 28.19 | - | 51,096,050 |
| Jul 30, 2025 | 29.07 | 29.12 | 28.10 | 28.19 | 28.19 | -3.46% | 39,031,300 |
| Jul 29, 2025 | 29.54 | 30.40 | 28.80 | 29.20 | 29.20 | -1.72% | 59,939,900 |
| Jul 28, 2025 | 27.95 | 29.74 | 27.07 | 29.71 | 29.71 | 6.72% | 57,612,490 |
| Jul 25, 2025 | 27.97 | 28.43 | 27.57 | 27.84 | 27.84 | -1.49% | 31,677,140 |
| Jul 24, 2025 | 28.00 | 29.50 | 27.83 | 28.26 | 28.26 | 1.65% | 64,701,260 |
| Jul 23, 2025 | 28.51 | 28.55 | 26.45 | 27.80 | 27.80 | -2.35% | 61,599,070 |
| Jul 22, 2025 | 28.89 | 29.89 | 27.60 | 28.47 | 28.47 | 0.11% | 80,761,130 |
| Jul 21, 2025 | 25.45 | 28.44 | 25.44 | 28.44 | 28.44 | 10.02% | 76,895,300 |
| Jul 18, 2025 | 26.44 | 26.68 | 25.40 | 25.85 | 25.85 | -3.18% | 49,438,950 |
| Jul 17, 2025 | 24.50 | 26.98 | 24.41 | 26.70 | 26.70 | 7.97% | 58,970,600 |
| Jul 16, 2025 | 24.82 | 25.47 | 24.53 | 24.73 | 24.73 | -0.28% | 36,525,610 |
| Jul 15, 2025 | 24.04 | 25.16 | 24.04 | 24.80 | 24.80 | 2.73% | 43,879,900 |
| Jul 14, 2025 | 23.99 | 25.18 | 23.88 | 24.14 | 24.14 | 1.60% | 40,931,970 |
| Jul 11, 2025 | 24.26 | 24.30 | 23.52 | 23.76 | 23.76 | -3.65% | 56,464,700 |