Skip to main content
Sijin Intelligent Forming Machinery Co., Ltd. (SHE:003025)
China flag China · Delayed Price · Currency is CNY
15.35
+0.36 (2.40%)
At close: Mar 10, 2026

SHE:003025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.0615.3915.0215.3515.352.40%5,553,021
Mar 9, 202615.0015.0614.7014.9914.99-0.27%6,069,046
Mar 6, 202614.5315.1514.5315.0315.032.66%7,712,095
Mar 5, 202614.3914.7514.2714.6414.643.76%6,636,572
Mar 4, 202613.9314.3013.8214.1114.110.79%5,330,539
Mar 3, 202614.4914.7013.9614.0014.00-3.51%5,612,800
Mar 2, 202614.6714.8914.4614.5114.51-2.68%5,865,296
Feb 27, 202615.0015.0014.7614.9114.91-0.80%4,365,298
Feb 26, 202614.7115.0514.7115.0315.031.83%4,389,386
Feb 25, 202614.6714.8714.6714.7614.760.41%3,486,252
Feb 24, 202614.7114.7914.5914.7014.70-3,788,749
Feb 13, 202614.6114.8214.6014.7014.700.20%2,371,814
Feb 12, 202614.6514.8914.5614.6714.670.69%3,406,022
Feb 11, 202614.6414.7514.5514.5714.57-0.55%2,640,481
Feb 10, 202614.7814.8114.6514.6514.65-0.88%2,333,591
Feb 9, 202614.9014.9714.5014.7814.780.34%3,152,345
Feb 6, 202614.5314.8714.4014.7314.731.45%3,604,032
Feb 5, 202614.7914.7914.4514.5214.52-1.29%2,970,080
Feb 4, 202614.6214.7714.5314.7114.710.34%4,720,634
Feb 3, 202614.4914.6914.4014.6614.661.81%4,387,300
Feb 2, 202614.4214.7714.3914.4014.40-0.89%4,840,371
Jan 30, 202614.5914.5914.1814.5314.531.47%5,170,973
Jan 29, 202614.6814.6914.2714.3214.32-1.98%4,840,824
Jan 28, 202614.8914.9814.5514.6114.61-2.08%4,188,194
Jan 27, 202614.9714.9814.4414.9214.92-0.20%4,610,566
Jan 26, 202615.1715.2314.8114.9514.95-1.58%4,506,984
Jan 23, 202615.2515.2515.0315.1915.190.07%4,749,015
Jan 22, 202615.3315.3515.1115.1815.18-0.13%4,721,760
Jan 21, 202614.9515.2514.8815.2015.201.33%4,681,006
Jan 20, 202615.1015.2514.8415.0015.00-0.27%5,328,096
Jan 19, 202615.0015.2014.9815.0415.040.40%4,678,155
Jan 16, 202614.8014.9814.7114.9814.981.42%5,456,671
Jan 15, 202614.6214.7914.4314.7714.771.23%4,762,495
Jan 14, 202614.6514.8014.3914.5914.59-0.41%6,117,699
Jan 13, 202614.7014.8314.5414.6514.65-0.41%4,972,300
Jan 12, 202614.7514.8514.6114.7114.71-5,393,815
Jan 9, 202614.6114.8914.5614.7114.710.75%5,292,713
Jan 8, 202614.2314.7514.2214.6014.602.17%5,900,401
Jan 7, 202614.3014.4214.2014.2914.290.07%3,780,387
Jan 6, 202614.4014.5414.1914.2814.28-0.14%4,499,150
Jan 5, 202614.4314.4814.2814.3014.30-0.49%4,172,707
Dec 31, 202514.3614.4114.2014.3714.370.49%3,735,541
Dec 30, 202514.2614.3414.1814.3014.300.21%3,031,763
Dec 29, 202514.2814.3414.1614.2714.270.28%4,168,009
Dec 26, 202514.2614.3314.0814.2314.23-0.42%4,943,502
Dec 25, 202514.0814.3614.0714.2914.291.93%4,949,629
Dec 24, 202513.8614.1113.7314.0214.021.30%3,321,761
Dec 23, 202513.7713.9413.6213.8413.840.80%3,522,376
Dec 22, 202513.7313.9313.7313.7313.730.15%2,343,096
Dec 19, 202513.4413.7513.4413.7113.712.31%3,094,221
Dec 18, 202513.3013.5313.2613.4013.40-0.15%2,538,818
Dec 17, 202513.4013.5313.1413.4213.420.15%3,647,340
Dec 16, 202513.7513.7913.3913.4013.40-2.69%3,293,997
Dec 15, 202513.7713.8913.5813.7713.77-0.07%2,844,020
Dec 12, 202513.9514.1213.7613.7813.78-1.29%3,321,020
Dec 11, 202514.1614.2713.9613.9613.96-1.41%3,526,603
Dec 10, 202514.2014.3614.1114.1614.16-0.56%2,880,680
Dec 9, 202514.3914.5414.2114.2414.24-1.39%3,733,361
Dec 8, 202514.4314.5314.3614.4414.440.07%3,139,247
Dec 5, 202514.1314.4914.0514.4314.431.83%4,268,946
Dec 4, 202514.3714.3714.0414.1714.17-0.28%3,305,036
Dec 3, 202514.2014.3814.1014.2114.210.14%2,910,895
Dec 2, 202514.2914.3014.1614.1914.19-0.70%2,578,938
Dec 1, 202514.4714.4814.2714.2914.29-0.56%3,603,900
Nov 28, 202513.9914.3813.9314.3714.372.64%4,025,394
Nov 27, 202513.9814.1013.9414.0014.000.21%1,946,475
Nov 26, 202514.0014.1313.9613.9713.97-0.50%2,547,801
Nov 25, 202513.9814.1513.8614.0414.041.45%3,608,831
Nov 24, 202513.7713.9013.6813.8413.841.10%3,645,593
Nov 21, 202514.0514.2313.6113.6913.69-3.52%5,779,214
Nov 20, 202514.3814.4814.1614.1914.19-0.77%3,493,037
Nov 19, 202514.4214.6314.2014.3014.30-1.11%4,597,247
Nov 18, 202514.4214.6514.3514.4614.46-0.07%3,684,851
Nov 17, 202514.4814.5214.3014.4714.47-0.28%3,701,359
Nov 14, 202514.5614.6514.4514.5114.51-0.48%3,652,550
Nov 13, 202514.6914.6914.5014.5814.58-0.68%4,831,810
Nov 12, 202514.8114.8314.5514.6814.68-1.01%5,016,182
Nov 11, 202514.5215.0814.5114.8314.831.92%8,236,502
Nov 10, 202514.6914.7514.5214.5514.55-1.02%5,354,209
Nov 7, 202514.5314.8814.4814.7014.700.75%7,927,998
Nov 6, 202514.4914.7014.3714.5914.590.76%6,126,586
Nov 5, 202514.2314.5614.1414.4814.480.91%6,035,525
Nov 4, 202514.4114.5214.3014.3514.35-6,915,200
Nov 3, 202514.5014.5614.3014.3514.35-0.07%10,204,040
Oct 31, 202514.2514.5014.1014.3614.36-0.21%26,715,240
Oct 30, 202514.5114.9414.3214.3914.395.96%32,859,910
Oct 29, 202513.6313.7113.5013.5813.58-0.37%3,147,180
Oct 28, 202513.5713.8313.5613.6313.63-3,061,079
Oct 27, 202513.7013.7313.5613.6313.63-0.29%2,331,888
Oct 24, 202513.6213.6713.5513.6713.670.59%2,385,374
Oct 23, 202513.4713.6513.3013.5913.590.74%2,227,220
Oct 22, 202513.4213.7013.4113.4913.490.22%2,440,241
Oct 21, 202513.3913.5213.3113.4613.460.52%2,162,045
Oct 20, 202513.0613.4213.0613.3913.393.00%3,476,771
Oct 17, 202513.3613.4112.9513.0013.00-2.62%3,358,300
Oct 16, 202513.5113.5513.3413.3513.35-1.48%2,532,573
Oct 15, 202513.4113.5613.3513.5513.551.04%2,510,260
Oct 14, 202513.7613.8813.3813.4113.41-2.26%4,243,890
Oct 13, 202513.4913.8313.1113.7213.72-1.51%5,492,699
Oct 10, 202514.0514.1813.8913.9313.93-1.00%3,543,780