Shanghai - Delayed Quote CNY

Sinoma International Engineering Co.,Ltd (600970.SS)

9.22
-0.16
(-1.71%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 20259.349.369.219.229.2211,492,339
May 21, 20259.329.399.319.389.387,342,496
May 20, 20259.319.339.279.319.317,024,630
May 19, 20259.289.319.249.289.287,495,100
May 16, 20259.379.429.299.299.2910,360,600
May 15, 20259.459.479.389.399.3910,921,834
May 14, 20259.429.509.339.499.4913,115,600
May 13, 20259.399.549.349.439.4322,808,557
May 12, 20259.319.359.279.349.349,797,077
May 9, 20259.309.349.269.269.266,827,697
May 8, 20259.319.359.279.319.318,909,999
May 7, 20259.409.429.279.329.329,814,804
May 6, 20259.199.369.169.329.3218,146,027
Apr 30, 20259.049.199.039.169.1612,311,775
Apr 29, 20259.039.099.009.069.066,514,202
Apr 28, 20259.169.169.019.039.0312,965,700
Apr 25, 20259.279.299.159.179.1717,272,902
Apr 24, 20259.389.419.229.269.2616,191,700
Apr 23, 20259.269.529.269.449.4418,962,503
Apr 22, 20259.269.349.229.259.2510,913,700
Apr 21, 20259.259.299.229.279.277,814,350
Apr 18, 20259.239.309.209.279.277,256,915
Apr 17, 20259.269.349.199.229.229,989,761
Apr 16, 20259.329.379.149.269.2614,718,232
Apr 15, 20259.459.459.339.379.378,907,100
Apr 14, 20259.459.509.369.419.4114,142,000
Apr 11, 20259.309.509.259.459.4524,679,220
Apr 10, 20259.279.439.109.349.3427,567,250
Apr 9, 20258.659.288.509.219.2146,814,997
Apr 8, 20258.538.728.478.718.7129,426,423
Apr 7, 20259.109.118.548.548.5435,080,850
Apr 3, 20259.549.639.479.499.4916,560,996
Apr 2, 20259.609.679.579.609.6014,854,843
Apr 1, 20259.609.649.569.619.6113,763,550
Mar 31, 20259.759.839.539.589.5825,234,390
Mar 28, 20259.769.809.679.769.7619,992,903
Mar 27, 20259.959.959.749.769.7629,702,350
Mar 26, 202510.0710.089.839.959.9539,491,869
Mar 25, 20259.9510.079.8710.0710.0726,869,597
Mar 24, 20259.9410.079.839.979.9729,119,889
Mar 21, 20259.9010.099.889.949.9432,814,891
Mar 20, 202510.0010.029.869.919.9124,108,841
Mar 19, 20259.8410.089.8210.0110.0152,978,213
Mar 18, 20259.829.939.769.859.8525,891,751
Mar 17, 20259.879.939.809.819.8128,589,771
Mar 14, 20259.649.819.609.809.8041,211,645
Mar 13, 20259.679.749.549.629.6233,886,532
Mar 12, 20259.719.739.659.679.6725,250,896
Mar 11, 20259.649.719.589.699.6923,982,565
Mar 10, 20259.719.739.619.719.7122,208,496
Mar 7, 20259.8810.129.669.719.7138,790,121
Mar 6, 20259.869.919.769.879.8730,677,304
Mar 5, 20259.5410.069.439.949.9456,448,526
Mar 4, 20259.619.639.459.529.5221,330,752
Mar 3, 20259.509.789.489.629.6227,023,891
Feb 28, 20259.669.859.539.539.5344,020,875
Feb 27, 20259.899.929.649.699.6928,223,270
Feb 26, 20259.8510.209.819.889.8838,745,108
Feb 25, 202510.0310.059.769.809.8035,667,304
Feb 24, 20259.5410.149.5410.0010.0064,103,609
Feb 21, 20259.509.609.459.489.4823,998,841
Feb 20, 20259.669.669.419.519.5138,959,015
Feb 19, 20259.149.849.149.799.7976,517,580
Feb 18, 20259.219.389.049.109.1027,160,341
Feb 17, 20259.359.369.169.219.2116,328,550
Feb 14, 20259.369.429.309.359.3512,542,677
Feb 13, 20259.399.499.349.359.3514,688,989
Feb 12, 20259.319.389.279.389.3816,788,750
Feb 11, 20259.379.379.269.349.3411,093,600
Feb 10, 20259.389.489.329.359.3517,332,912
Feb 7, 20259.279.479.229.389.3820,209,500
Feb 6, 20259.279.349.229.279.2715,607,300
Feb 5, 20259.589.629.269.299.2917,144,251
Jan 27, 20259.519.629.489.569.5615,248,789
Jan 24, 20259.279.539.229.479.4716,809,405
Jan 23, 20259.289.449.249.269.2613,491,825
Jan 22, 20259.229.249.129.229.228,655,521
Jan 21, 20259.349.389.229.249.2413,532,824
Jan 20, 20259.349.469.309.319.3111,363,290
Jan 17, 20259.189.349.129.289.2813,780,900
Jan 16, 20259.249.379.159.189.1812,461,138
Jan 15, 20259.239.289.159.239.239,346,136
Jan 14, 20259.089.299.089.269.2613,986,097
Jan 13, 20258.999.118.959.079.0710,484,975
Jan 10, 20259.099.199.049.059.0510,256,596
Jan 9, 20259.139.189.069.099.0911,412,486
Jan 8, 20259.339.399.009.169.1625,015,499
Jan 7, 20259.399.489.339.379.3712,909,265
Jan 6, 20259.429.479.339.399.3914,399,034
Jan 3, 20259.309.489.279.339.3322,339,412
Jan 2, 20259.469.549.199.259.2518,063,178
Dec 31, 20249.669.719.449.489.4821,722,857
Dec 30, 20249.679.809.619.649.6419,726,144
Dec 27, 20249.679.729.519.709.7022,048,380
Dec 26, 20249.799.839.669.679.6720,102,091
Dec 25, 20249.749.859.629.839.8321,732,277
Dec 24, 20249.659.789.649.729.7214,362,964
Dec 23, 20249.749.849.669.689.6814,802,187
Dec 20, 20249.799.839.679.699.6915,374,650
Dec 19, 20249.749.859.709.819.8117,062,091
Dec 18, 20249.729.929.709.839.8321,479,992
Dec 17, 20249.789.829.619.659.6525,847,101
Dec 16, 202410.1810.299.759.829.8240,766,602
Dec 13, 202410.3710.3810.1710.2310.2327,823,698
Dec 12, 202410.4010.4110.2610.3810.3821,926,780
Dec 11, 202410.3410.4610.3110.4210.4211,492,062
Dec 10, 202410.5010.5710.3210.3710.3720,220,925
Dec 9, 202410.5110.5310.2210.2810.2816,276,399
Dec 6, 202410.4010.5310.3510.4910.4910,867,754
Dec 5, 202410.3510.4210.3210.3610.368,158,660
Dec 4, 202410.6110.6410.3210.4210.4218,550,670
Dec 3, 202410.5410.7010.4610.6710.6716,271,644
Dec 2, 202410.4310.5910.3610.5210.5215,340,553
Nov 29, 202410.3010.5710.2810.4310.4317,911,207
Nov 28, 202410.2310.4310.1610.3210.3214,049,926
Nov 27, 202410.1310.2710.0110.2610.2613,402,373
Nov 26, 202410.2710.2710.1210.1910.199,289,000
Nov 25, 202410.4010.4710.1610.2610.2616,297,250
Nov 22, 202410.6710.8410.4010.4110.4122,933,912
Nov 21, 202410.6210.9810.5810.7110.7125,933,598
Nov 20, 202410.6810.8010.5110.6810.6819,505,861
Nov 19, 202410.8110.8210.4510.6010.6022,825,741
Nov 18, 202411.0611.1810.7510.8510.8529,957,821
Nov 15, 202410.7911.2210.7810.8610.8623,812,480
Nov 14, 202410.9411.1910.8510.8810.8826,030,340
Nov 13, 202410.8011.2010.7710.9310.9328,383,329
Nov 12, 202410.9411.1810.7810.8410.8429,586,490
Nov 11, 202411.0011.0810.7710.9510.9528,491,169
Nov 8, 202411.5211.5211.0211.0811.0837,115,873
Nov 7, 202410.9511.5010.8111.3811.3851,820,803
Nov 6, 202410.6311.1310.5310.9610.9647,574,657
Nov 5, 202410.5610.7110.4810.6510.6530,404,940
Nov 4, 202410.4310.6510.3910.5710.5721,148,603
Nov 1, 202410.3210.6310.1810.4310.4328,957,960
Oct 31, 202410.2510.4210.1610.3310.3320,463,946
Oct 30, 202410.1210.3810.1110.2510.2518,773,685
Oct 29, 202410.2710.4010.1010.1610.1620,231,273
Oct 28, 202410.3010.3510.0910.2610.2627,128,480
Oct 25, 202410.1810.4810.1810.3010.3012,962,100
Oct 24, 202410.5010.5210.1710.2410.2419,782,771
Oct 23, 202410.6410.7310.5010.5610.5616,362,518
Oct 22, 202410.6710.6710.4810.6010.6012,983,501
Oct 21, 202410.6510.6910.4110.5810.5817,202,724
Oct 18, 202410.2710.8710.1610.6110.6122,203,708
Oct 17, 202410.5910.6310.3010.3110.3114,478,257
Oct 16, 202410.3110.7010.3110.5610.5613,757,197
Oct 15, 202410.8810.9510.5310.5310.5318,240,328
Oct 14, 202410.8011.0910.6810.8810.8820,638,180
Oct 11, 202411.0311.0310.5910.7110.7127,283,115
Oct 10, 202410.8111.5610.6211.2211.2246,842,846
Oct 9, 202411.1811.2210.6010.7210.7237,391,567
Oct 8, 202412.6512.6510.9111.3011.3064,113,733
Sep 30, 202411.0211.6710.8011.5011.5053,662,568
Sep 27, 202410.1210.8810.0210.7010.7019,067,942
Sep 26, 20249.409.899.329.899.8922,982,916
Sep 25, 20249.459.669.319.379.3718,288,240
Sep 24, 20248.959.328.939.299.2914,370,352
Sep 23, 20248.739.008.678.898.8913,240,221
Sep 20, 20248.918.988.608.738.7315,344,364
Sep 19, 20248.859.138.778.938.9313,611,917
Sep 18, 20248.718.868.638.808.8017,330,844
Sep 13, 20248.998.998.658.668.6614,023,766
Sep 12, 20249.079.218.958.968.968,898,219
Sep 11, 20249.099.138.989.099.097,563,874
Sep 10, 20249.169.208.929.099.0911,810,960
Sep 9, 20249.239.359.109.159.1512,027,257
Sep 6, 20249.459.469.239.289.2811,448,785
Sep 5, 20249.179.489.169.469.4620,134,995
Sep 4, 20249.109.339.089.189.1812,011,891
Sep 3, 20249.209.289.129.169.1611,326,245
Sep 2, 20249.399.409.009.249.2416,336,500
Aug 30, 20249.279.619.149.399.3917,046,725
Aug 29, 20249.309.359.229.269.269,950,472
Aug 28, 20249.629.679.299.339.3310,640,360
Aug 27, 20249.669.749.509.609.6010,375,312
Aug 26, 20249.579.969.569.749.7413,427,247
Aug 23, 20249.659.669.429.559.558,426,925
Aug 22, 20249.599.769.489.579.579,021,480
Aug 21, 20249.649.669.499.539.536,399,564
Aug 20, 20249.959.959.589.659.657,065,000
Aug 19, 20249.8110.059.799.939.938,398,401
Aug 16, 20249.9910.009.739.789.787,360,765
Aug 15, 20249.9810.099.889.999.996,667,150
Aug 14, 202410.1310.139.969.969.965,137,919
Aug 13, 202410.1410.2010.0110.1310.135,249,280
Aug 12, 202410.2010.2610.1210.1910.196,255,048
Aug 9, 202410.1210.3310.0910.2110.219,936,419
Aug 8, 20249.9510.109.8810.0810.087,200,176
Aug 7, 202410.0010.129.969.989.987,884,626
Aug 6, 202410.0610.239.9310.0410.048,504,250
Aug 5, 202410.0210.2510.0010.0610.0612,405,900
Aug 2, 202410.2010.3210.0110.0910.0911,429,039
Aug 1, 202410.2210.4710.1910.2710.2715,438,727
Jul 31, 202410.0310.229.9310.2010.2018,459,073
Jul 30, 20249.8310.249.6510.0910.0923,600,850
Jul 29, 20249.569.939.459.889.8818,716,276
Jul 26, 20249.559.669.479.559.559,389,750
Jul 25, 20249.589.649.459.519.518,414,722
Jul 24, 20249.689.789.499.599.5914,268,366
Jul 23, 202410.0710.099.709.719.7110,453,618
Jul 22, 202410.1210.199.9810.0510.058,123,100
Jul 19, 202410.3210.3210.1010.1510.157,614,315
Jul 18, 202410.1310.289.9910.2610.2612,854,070
Jul 17, 202410.2610.2810.0010.0210.0211,063,681
Jul 16, 202410.2710.5710.1910.2510.2510,686,345
Jul 15, 202410.1710.5410.1510.5010.5025,056,616
Jul 12, 202410.2710.279.8810.1010.1023,730,538
Jul 11, 202410.6110.6110.0510.2910.2918,961,802
Jul 10, 202410.4010.5310.1010.2510.2533,838,851
Jul 9, 202411.5011.5010.3910.4010.4036,390,578
Jul 8, 202411.8011.8011.3811.5411.5410,097,900
Jul 5, 202411.5511.5511.5511.5511.55-
Jul 4, 202411.5611.8111.5211.5511.559,153,520
Jul 3, 202411.8611.9311.5011.5511.5512,947,152
Jul 2, 202412.1512.1611.5711.8711.8713,872,533
Jul 1, 202412.0312.2812.0312.0712.078,550,350
Jun 28, 202411.8412.2411.7712.0612.069,141,811
Jun 27, 202411.9612.0011.8011.8411.846,299,451
Jun 26, 202411.8812.0111.7911.9611.967,963,818
Jun 25, 202412.0212.1311.8511.9411.947,018,709
Jun 24, 202412.1412.1611.8712.0012.007,150,702
Jun 21, 202412.0212.2412.0012.1412.148,395,966
Jun 20, 202412.0512.2511.9612.0512.058,574,898
Jun 19, 202412.2012.2012.0012.0112.017,415,869
Jun 18, 202412.1012.3512.0712.1712.179,825,696
Jun 17, 202412.4512.4712.0812.1412.149,550,250
Jun 14, 202412.4012.6512.3512.4612.4612,542,549
Jun 13, 202412.3612.4512.2012.3812.387,844,600
Jun 12, 202412.2012.4312.0112.3912.399,873,819
Jun 11, 202412.3712.5512.0012.1612.1612,751,507
Jun 7, 202412.4512.5912.3212.4112.418,965,600
Jun 6, 202412.4112.6912.3912.4412.4410,144,177
Jun 5, 2024 0.4 Dividend
Jun 5, 202412.7712.7712.2012.4112.4111,312,900
Jun 4, 202412.6313.0912.6313.0612.6614,003,482
Jun 3, 202412.5912.9012.5612.6612.279,721,834
May 31, 202412.8012.8812.6212.7212.3312,056,434
May 30, 202412.7012.8612.6612.7912.4010,312,205
May 29, 202412.6212.7912.4612.6812.298,945,185
May 28, 202412.8712.9212.4612.5312.1514,793,153
May 27, 202412.7912.8812.6712.8512.467,908,651
May 24, 202412.6912.9312.6712.6712.289,425,000
May 23, 202412.7212.8012.6412.7312.348,815,597
May 22, 202412.9813.0512.7312.7512.367,937,550

Related Tickers

1719.T Hazama Ando Corporation
1,461.00
0.00%
 
6379.T RAIZNEXT Corporation
1,686.00
+0.06%
 
300746.SZ Hanjia Design Group Co., Ltd.
13.82
-9.38%
 
341A.T TOYOKOH INC
2,743.00
+7.15%
 
1417.T MIRAIT ONE Corporation
2,417.00
-0.21%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,733.00
+1.04%
 
1942.T Kandenko Co.,Ltd.
2,856.50
-1.07%
 
5293.KL AME Elite Consortium Berhad
1.5800
+0.64%
 
1893.T Penta-Ocean Construction Co., Ltd.
867.00
-0.60%
 
6366.T Chiyoda Corporation
305.00
0.00%