Skip to main content
Sijin Intelligent Forming Machinery Co., Ltd. (SHE:003025)
China flag China · Delayed Price · Currency is CNY
13.48
-0.05 (-0.37%)
Apr 29, 2026, 3:04 PM CST

SHE:003025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3113.5012.8113.4813.48-0.37%6,991,440
Apr 28, 202613.7713.8813.4513.5313.53-2.59%3,982,164
Apr 27, 202613.7113.9313.4513.8913.891.02%4,778,414
Apr 24, 202613.7013.8213.5713.7513.750.59%3,681,038
Apr 23, 202613.9414.1513.6713.6713.67-1.94%4,396,820
Apr 22, 202613.7513.9413.7313.9413.940.87%3,358,644
Apr 21, 202613.8013.9213.7313.8213.82-0.29%3,376,460
Apr 20, 202613.9013.9613.8013.8613.86-0.22%3,486,228
Apr 17, 202613.9813.9813.7213.8913.89-0.79%4,913,365
Apr 16, 202613.8214.0713.7014.0014.001.16%4,133,359
Apr 15, 202613.8813.9713.7513.8413.84-0.22%3,042,040
Apr 14, 202613.8413.8813.7013.8713.870.87%2,781,706
Apr 13, 202613.7713.9013.6413.7513.75-0.22%3,208,580
Apr 10, 202613.8413.9413.7013.7813.781.03%2,540,851
Apr 9, 202613.8013.8713.6113.6413.64-2.01%2,977,306
Apr 8, 202613.5913.9313.5313.9213.924.43%3,580,946
Apr 7, 202613.2813.3913.2313.3313.330.53%2,616,598
Apr 3, 202613.6013.6013.1513.2613.26-2.07%3,456,020
Apr 2, 202613.7013.8413.4213.5413.54-1.67%2,737,480
Apr 1, 202613.8413.9113.6613.7713.771.10%2,768,320
Mar 31, 202613.8314.1213.6113.6213.62-0.95%3,199,640
Mar 30, 202613.5613.8313.4013.7513.750.51%3,660,331
Mar 27, 202613.5313.7413.4213.6813.680.15%3,695,860
Mar 26, 202613.7014.2613.5313.6613.66-0.29%5,550,755
Mar 25, 202613.5613.8813.5313.7013.701.03%5,054,948
Mar 24, 202613.5413.6113.0913.5613.561.95%7,822,995
Mar 23, 202614.5314.5713.2813.3013.30-9.89%10,679,917
Mar 20, 202615.1015.4414.7314.7614.76-2.64%5,071,271
Mar 19, 202615.0015.3014.9215.1615.16-0.26%5,202,658
Mar 18, 202614.7515.2914.6415.2015.203.40%5,228,701
Mar 17, 202615.2915.3014.6514.7014.70-3.48%3,875,860
Mar 16, 202615.1015.3114.9815.2315.230.99%5,424,880
Mar 13, 202615.0315.3514.9115.0815.080.33%4,042,754
Mar 12, 202615.2915.5014.9915.0315.03-2.21%4,966,648
Mar 11, 202615.4315.6015.3015.3715.370.13%6,865,870
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