Sinomag Technology Co., Ltd. (SHE:300835)
China
· Delayed Price · Currency is CNY 91.83
+2.22 (2.48%)
Apr 29, 2026, 3:07 PM CST
Sinomag Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.07 | 94.07 | 88.50 | 91.54 | - | 2.15% | 2,487,070 |
| Apr 28, 2026 | 93.89 | 93.89 | 88.08 | 89.61 | 89.61 | -3.19% | 4,559,430 |
| Apr 27, 2026 | 89.70 | 94.42 | 89.44 | 92.56 | 92.56 | -3.17% | 5,366,927 |
| Apr 24, 2026 | 94.07 | 96.20 | 92.68 | 95.59 | 95.59 | 0.67% | 3,046,050 |
| Apr 23, 2026 | 99.62 | 100.23 | 92.52 | 94.95 | 94.95 | -4.54% | 4,296,586 |
| Apr 22, 2026 | 94.30 | 99.88 | 94.09 | 99.47 | 99.47 | 5.01% | 4,518,080 |
| Apr 21, 2026 | 93.99 | 94.73 | 92.52 | 94.72 | 94.72 | 0.02% | 2,344,800 |
| Apr 20, 2026 | 96.00 | 96.87 | 91.10 | 94.70 | 94.70 | -1.25% | 6,649,284 |
| Apr 17, 2026 | 95.00 | 96.51 | 93.89 | 95.90 | 95.90 | 0.95% | 3,079,660 |
| Apr 16, 2026 | 91.53 | 95.50 | 91.06 | 95.00 | 95.00 | 3.61% | 4,278,190 |
| Apr 15, 2026 | 93.03 | 97.39 | 91.00 | 91.69 | 91.69 | 0.54% | 4,707,170 |
| Apr 14, 2026 | 92.00 | 94.83 | 90.00 | 91.20 | 91.20 | -0.87% | 5,172,290 |
| Apr 13, 2026 | 88.21 | 92.88 | 87.54 | 92.00 | 92.00 | 4.49% | 5,379,100 |
| Apr 10, 2026 | 88.29 | 89.58 | 87.08 | 88.05 | 88.05 | 0.77% | 2,923,290 |
| Apr 9, 2026 | 86.00 | 89.49 | 86.00 | 87.38 | 87.38 | -0.25% | 2,993,697 |
| Apr 8, 2026 | 84.83 | 87.88 | 83.83 | 87.60 | 87.60 | 6.38% | 4,534,728 |
| Apr 7, 2026 | 83.02 | 84.75 | 81.58 | 82.35 | 82.35 | -1.67% | 2,722,080 |
| Apr 3, 2026 | 84.11 | 84.58 | 80.98 | 83.75 | 83.75 | 2.46% | 3,471,940 |
| Apr 2, 2026 | 84.50 | 85.60 | 81.00 | 81.74 | 81.74 | -4.84% | 4,960,480 |
| Apr 1, 2026 | 84.51 | 91.47 | 83.00 | 85.90 | 85.90 | 8.89% | 7,262,547 |
| Mar 31, 2026 | 78.58 | 81.81 | 78.22 | 78.89 | 78.89 | 0.24% | 3,802,400 |
| Mar 30, 2026 | 75.51 | 79.35 | 75.21 | 78.70 | 78.70 | 2.47% | 3,752,360 |
| Mar 27, 2026 | 72.68 | 78.20 | 72.68 | 76.80 | 76.80 | 2.74% | 3,582,120 |
| Mar 26, 2026 | 75.40 | 76.54 | 73.49 | 74.75 | 74.75 | -0.93% | 3,319,197 |
| Mar 25, 2026 | 73.94 | 77.46 | 73.92 | 75.45 | 75.45 | 3.50% | 4,217,042 |
| Mar 24, 2026 | 72.11 | 72.99 | 70.27 | 72.90 | 72.90 | 2.33% | 4,092,000 |
| Mar 23, 2026 | 72.88 | 74.80 | 69.89 | 71.24 | 71.24 | -6.39% | 6,023,462 |
| Mar 20, 2026 | 76.29 | 79.00 | 75.88 | 76.10 | 76.10 | 1.33% | 4,461,332 |
| Mar 19, 2026 | 78.02 | 78.93 | 74.60 | 75.10 | 75.10 | -6.85% | 4,998,048 |
| Mar 18, 2026 | 79.15 | 81.19 | 78.17 | 80.62 | 80.62 | 2.15% | 2,965,000 |
| Mar 17, 2026 | 83.11 | 84.20 | 78.57 | 78.92 | 78.92 | -4.85% | 4,000,316 |
| Mar 16, 2026 | 84.00 | 84.71 | 80.00 | 82.94 | 82.94 | -1.54% | 3,359,457 |
| Mar 13, 2026 | 88.00 | 88.00 | 84.00 | 84.24 | 84.24 | -4.13% | 3,588,400 |
| Mar 12, 2026 | 92.03 | 92.07 | 86.66 | 87.87 | 87.87 | -5.52% | 5,842,721 |
| Mar 11, 2026 | 96.53 | 97.70 | 92.36 | 93.00 | 93.00 | -3.53% | 4,686,040 |
| Mar 10, 2026 | 89.97 | 96.88 | 89.00 | 96.40 | 96.40 | 9.26% | 6,255,680 |
| 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 |