Sinomag Technology Co., Ltd. (SHE:300835)
China
· Delayed Price · Currency is CNY 88.23
-1.77 (-1.97%)
Mar 9, 2026, 3:04 PM CST
Sinomag Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 88.00 | 89.28 | 82.36 | 88.23 | 88.23 | -1.97% | 5,413,717 |
| Mar 6, 2026 | 90.34 | 93.88 | 89.80 | 90.00 | 90.00 | -2.50% | 4,443,969 |
| Mar 5, 2026 | 89.00 | 94.55 | 87.00 | 92.31 | 92.31 | 5.34% | 6,162,300 |
| Mar 4, 2026 | 89.41 | 93.97 | 86.51 | 87.63 | 87.63 | -3.74% | 5,649,939 |
| Mar 3, 2026 | 96.49 | 97.91 | 90.70 | 91.03 | 91.03 | -6.62% | 6,832,789 |
| Mar 2, 2026 | 88.89 | 99.50 | 88.00 | 97.48 | 97.48 | 8.61% | 10,108,139 |
| Feb 27, 2026 | 89.56 | 92.90 | 89.00 | 89.75 | 89.75 | -1.44% | 5,126,715 |
| Feb 26, 2026 | 87.91 | 92.00 | 86.13 | 91.06 | 91.06 | 1.72% | 6,312,816 |
| Feb 25, 2026 | 86.11 | 90.66 | 83.44 | 89.52 | 89.52 | 3.73% | 8,657,105 |
| Feb 24, 2026 | 87.00 | 88.00 | 84.36 | 86.30 | 86.30 | 0.97% | 4,912,330 |
| Feb 13, 2026 | 89.06 | 90.00 | 85.20 | 85.47 | 85.47 | -5.25% | 6,030,900 |
| Feb 12, 2026 | 78.56 | 94.00 | 78.50 | 90.21 | 90.21 | 14.90% | 12,657,149 |
| Feb 11, 2026 | 77.17 | 80.44 | 76.11 | 78.51 | 78.51 | 1.78% | 4,407,300 |
| Feb 10, 2026 | 75.50 | 78.30 | 74.56 | 77.14 | 77.14 | 1.19% | 3,187,550 |
| Feb 9, 2026 | 75.00 | 77.28 | 74.20 | 76.23 | 76.23 | 3.15% | 3,537,140 |
| Feb 6, 2026 | 75.00 | 76.57 | 73.82 | 73.90 | 73.90 | -3.74% | 3,769,945 |
| Feb 5, 2026 | 75.20 | 80.77 | 74.90 | 76.77 | 76.77 | 0.63% | 4,562,025 |
| Feb 4, 2026 | 79.72 | 79.98 | 74.88 | 76.29 | 76.29 | -4.04% | 6,134,453 |
| Feb 3, 2026 | 77.80 | 80.45 | 76.44 | 79.50 | 79.50 | 4.23% | 5,632,348 |
| Feb 2, 2026 | 79.00 | 81.00 | 76.11 | 76.27 | 76.27 | -5.15% | 6,022,634 |
| Jan 30, 2026 | 73.58 | 82.39 | 71.35 | 80.41 | 80.41 | 4.61% | 10,265,040 |
| Jan 29, 2026 | 75.80 | 79.63 | 74.24 | 76.87 | 76.87 | 1.20% | 8,032,924 |
| Jan 28, 2026 | 71.36 | 76.98 | 70.71 | 75.96 | 75.96 | 5.40% | 6,831,745 |
| Jan 27, 2026 | 70.80 | 72.24 | 69.15 | 72.07 | 72.07 | 1.69% | 3,269,550 |
| Jan 26, 2026 | 72.55 | 72.70 | 70.15 | 70.87 | 70.87 | -2.28% | 4,045,201 |
| Jan 23, 2026 | 74.85 | 75.00 | 71.60 | 72.52 | 72.52 | -2.92% | 5,062,380 |
| Jan 22, 2026 | 72.40 | 74.95 | 72.20 | 74.70 | 74.70 | 2.15% | 5,017,920 |
| Jan 21, 2026 | 70.51 | 74.81 | 69.11 | 73.13 | 73.13 | 2.54% | 5,329,971 |
| Jan 20, 2026 | 76.18 | 76.18 | 70.33 | 71.32 | 71.32 | -4.01% | 6,938,687 |
| Jan 19, 2026 | 70.19 | 76.17 | 69.00 | 74.30 | 74.30 | 6.34% | 10,423,463 |
| Jan 16, 2026 | 67.10 | 70.31 | 66.88 | 69.87 | 69.87 | 4.16% | 8,284,664 |
| Jan 15, 2026 | 66.21 | 68.34 | 65.73 | 67.08 | 67.08 | 0.78% | 5,275,500 |
| Jan 14, 2026 | 66.57 | 68.17 | 65.20 | 66.56 | 66.56 | -0.66% | 5,841,937 |
| Jan 13, 2026 | 65.62 | 68.00 | 65.05 | 67.00 | 67.00 | 1.36% | 4,863,267 |
| Jan 12, 2026 | 65.61 | 68.30 | 63.19 | 66.10 | 66.10 | 0.15% | 5,950,130 |
| Jan 9, 2026 | 64.87 | 66.99 | 64.64 | 66.00 | 66.00 | 1.40% | 3,348,350 |
| Jan 8, 2026 | 66.00 | 66.88 | 64.52 | 65.09 | 65.09 | -3.07% | 4,304,090 |
| Jan 7, 2026 | 65.99 | 68.13 | 65.40 | 67.15 | 67.15 | 2.68% | 5,307,740 |
| Jan 6, 2026 | 65.50 | 66.46 | 64.23 | 65.40 | 65.40 | 0.25% | 3,131,210 |
| Jan 5, 2026 | 65.55 | 65.99 | 64.65 | 65.24 | 65.24 | -0.52% | 2,566,220 |
| Dec 31, 2025 | 66.15 | 66.60 | 65.08 | 65.58 | 65.58 | -0.20% | 1,482,100 |
| Dec 30, 2025 | 66.00 | 67.02 | 65.68 | 65.71 | 65.71 | -1.79% | 2,124,106 |
| Dec 29, 2025 | 66.97 | 67.65 | 66.21 | 66.91 | 66.91 | -0.09% | 2,315,246 |
| Dec 26, 2025 | 67.86 | 68.14 | 66.21 | 66.97 | 66.97 | -1.72% | 2,665,300 |
| Dec 25, 2025 | 65.98 | 68.96 | 65.30 | 68.14 | 68.14 | 2.31% | 3,807,420 |
| Dec 24, 2025 | 65.60 | 68.06 | 65.02 | 66.60 | 66.60 | 1.91% | 3,700,927 |
| Dec 23, 2025 | 65.96 | 66.30 | 64.89 | 65.35 | 65.35 | -0.80% | 2,905,370 |
| Dec 22, 2025 | 63.40 | 66.00 | 62.72 | 65.88 | 65.88 | 3.86% | 4,232,457 |
| Dec 19, 2025 | 61.94 | 64.25 | 61.71 | 63.43 | 63.43 | 4.50% | 4,108,790 |
| Dec 18, 2025 | 60.02 | 63.13 | 59.93 | 60.70 | 60.70 | 0.17% | 2,898,550 |
| Dec 17, 2025 | 59.70 | 60.86 | 59.60 | 60.60 | 60.60 | 1.71% | 2,195,783 |
| Dec 16, 2025 | 61.50 | 61.95 | 59.20 | 59.58 | 59.58 | -3.70% | 1,939,600 |
| Dec 15, 2025 | 63.41 | 63.41 | 61.62 | 61.87 | 61.87 | -2.41% | 1,776,920 |
| Dec 12, 2025 | 63.41 | 64.19 | 62.11 | 63.40 | 63.40 | 0.60% | 1,873,300 |
| Dec 11, 2025 | 64.51 | 64.97 | 62.91 | 63.02 | 63.02 | -2.29% | 2,516,600 |
| Dec 10, 2025 | 63.01 | 65.05 | 62.51 | 64.50 | 64.50 | 2.41% | 3,886,070 |
| Dec 9, 2025 | 62.10 | 64.19 | 61.97 | 62.98 | 62.98 | 0.85% | 3,726,140 |
| Dec 8, 2025 | 60.41 | 63.08 | 60.23 | 62.45 | 62.45 | 3.43% | 3,786,470 |
| Dec 5, 2025 | 59.94 | 61.18 | 58.80 | 60.38 | 60.38 | 1.55% | 2,895,632 |
| Dec 4, 2025 | 60.57 | 61.05 | 59.15 | 59.46 | 59.46 | -1.72% | 2,090,142 |
| Dec 3, 2025 | 61.37 | 62.57 | 59.97 | 60.50 | 60.50 | -1.40% | 2,373,800 |
| Dec 2, 2025 | 61.00 | 62.22 | 60.11 | 61.36 | 61.36 | 0.10% | 2,811,400 |
| Dec 1, 2025 | 61.55 | 62.46 | 60.88 | 61.30 | 61.30 | -0.66% | 3,112,650 |
| Nov 28, 2025 | 61.61 | 62.26 | 60.31 | 61.71 | 61.71 | 0.16% | 2,768,224 |
| Nov 27, 2025 | 62.38 | 62.97 | 61.60 | 61.61 | 61.61 | -1.83% | 4,248,280 |
| Nov 26, 2025 | 64.35 | 64.92 | 62.55 | 62.76 | 62.76 | -2.91% | 7,670,760 |
| Nov 25, 2025 | 59.34 | 67.66 | 59.34 | 64.64 | 64.64 | 10.82% | 13,176,300 |
| Nov 24, 2025 | 52.61 | 60.80 | 52.61 | 58.33 | 58.33 | 10.91% | 8,152,856 |
| Nov 21, 2025 | 54.12 | 54.33 | 52.21 | 52.59 | 52.59 | -4.28% | 2,455,400 |
| Nov 20, 2025 | 55.01 | 56.15 | 54.73 | 54.94 | 54.94 | -0.43% | 1,504,100 |
| Nov 19, 2025 | 55.10 | 55.99 | 54.39 | 55.18 | 55.18 | -0.59% | 1,926,420 |
| Nov 18, 2025 | 55.69 | 55.97 | 54.88 | 55.51 | 55.51 | -0.86% | 1,533,050 |
| Nov 17, 2025 | 55.32 | 57.20 | 55.24 | 55.99 | 55.99 | 1.41% | 1,863,376 |
| Nov 14, 2025 | 55.85 | 56.66 | 55.18 | 55.21 | 55.21 | -2.58% | 1,930,750 |
| Nov 13, 2025 | 56.20 | 57.22 | 55.76 | 56.67 | 56.67 | 1.09% | 2,302,490 |
| Nov 12, 2025 | 57.50 | 57.54 | 55.10 | 56.06 | 56.06 | -2.64% | 3,116,620 |
| Nov 11, 2025 | 57.99 | 59.49 | 57.28 | 57.58 | 57.58 | -0.71% | 3,030,447 |
| Nov 10, 2025 | 61.70 | 61.80 | 57.76 | 57.99 | 57.99 | -6.01% | 5,164,037 |
| Nov 7, 2025 | 58.58 | 63.08 | 58.37 | 61.70 | 61.70 | 5.72% | 8,132,247 |
| Nov 6, 2025 | 58.76 | 58.76 | 57.60 | 58.36 | 58.36 | 0.36% | 1,996,600 |
| Nov 5, 2025 | 56.61 | 58.48 | 56.50 | 58.15 | 58.15 | 1.18% | 2,430,150 |
| Nov 4, 2025 | 57.75 | 59.49 | 56.80 | 57.47 | 57.47 | -0.14% | 3,070,910 |
| Nov 3, 2025 | 59.00 | 59.00 | 56.01 | 57.55 | 57.55 | -2.87% | 3,662,740 |
| Oct 31, 2025 | 59.38 | 59.91 | 58.02 | 59.25 | 59.25 | -1.66% | 3,246,925 |
| Oct 30, 2025 | 59.71 | 62.80 | 59.71 | 60.25 | 60.25 | 0.57% | 5,834,109 |
| Oct 29, 2025 | 58.32 | 59.95 | 57.86 | 59.91 | 59.91 | 2.45% | 3,517,904 |
| Oct 28, 2025 | 60.48 | 60.58 | 57.45 | 58.48 | 58.48 | -3.58% | 4,956,503 |
| Oct 27, 2025 | 61.61 | 63.29 | 60.13 | 60.65 | 60.65 | -1.38% | 4,407,200 |
| Oct 24, 2025 | 59.33 | 61.50 | 59.01 | 61.50 | 61.50 | 4.31% | 3,329,817 |
| Oct 23, 2025 | 59.80 | 60.38 | 58.20 | 58.96 | 58.96 | -2.37% | 2,659,717 |
| Oct 22, 2025 | 60.02 | 61.48 | 59.05 | 60.39 | 60.39 | -0.38% | 2,637,120 |
| Oct 21, 2025 | 59.49 | 60.83 | 58.88 | 60.62 | 60.62 | 2.05% | 2,569,867 |
| Oct 20, 2025 | 60.94 | 61.89 | 58.96 | 59.40 | 59.40 | -2.51% | 4,758,210 |
| Oct 17, 2025 | 65.10 | 66.33 | 60.90 | 60.93 | 60.93 | -6.29% | 4,979,330 |
| Oct 16, 2025 | 65.31 | 65.69 | 63.94 | 65.02 | 65.02 | -1.35% | 3,193,979 |
| Oct 15, 2025 | 66.50 | 66.84 | 63.71 | 65.91 | 65.91 | -1.92% | 6,050,759 |
| Oct 14, 2025 | 70.00 | 70.87 | 66.07 | 67.20 | 67.20 | -6.80% | 11,489,530 |
| Oct 13, 2025 | 64.58 | 74.00 | 64.21 | 72.10 | 72.10 | 9.24% | 16,365,280 |
| Oct 10, 2025 | 68.15 | 69.40 | 65.70 | 66.00 | 66.00 | -1.95% | 7,802,550 |
| Oct 9, 2025 | 66.66 | 68.60 | 65.49 | 67.31 | 67.31 | 3.71% | 7,338,790 |