Shanghai - Delayed Quote CNY

Shenma Industry Co.Ltd (600810.SS)

9.42
-0.09
(-0.95%)
At close: May 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.439.729.329.429.4223,524,790
May 29, 20259.069.618.989.519.5134,160,173
May 28, 20259.209.339.049.139.1317,687,330
May 27, 20258.839.318.799.229.2227,184,480
May 26, 20258.908.958.718.878.8716,629,993
May 23, 20259.229.228.848.858.8529,333,422
May 22, 20259.009.988.959.229.2237,082,628
May 21, 20259.459.559.069.099.0935,941,119
May 20, 20259.459.889.369.459.4542,124,203
May 19, 20259.149.918.939.529.5252,989,808
May 16, 20258.819.158.749.029.0232,335,561
May 15, 20258.789.508.718.898.8936,355,680
May 14, 20258.759.028.718.848.8435,873,909
May 13, 20258.579.158.338.778.7738,323,886
May 12, 20258.328.698.208.588.5821,822,252
May 9, 20258.428.878.288.328.3217,761,480
May 8, 20258.348.518.258.428.4216,036,730
May 7, 20258.378.588.238.348.3417,193,952
May 6, 20258.078.338.068.298.2912,163,930
Apr 30, 20258.008.087.928.038.0310,464,960
Apr 29, 20258.068.198.068.108.107,332,231
Apr 28, 20258.218.258.058.058.059,789,530
Apr 25, 20258.408.458.218.218.2120,338,852
Apr 24, 20258.298.888.218.428.4232,397,825
Apr 23, 20258.108.308.078.178.1716,780,745
Apr 22, 20258.048.267.928.158.1520,086,170
Apr 21, 20258.118.398.108.138.1327,117,421
Apr 18, 20257.578.237.538.238.2325,490,141
Apr 17, 20257.557.627.457.487.488,477,990
Apr 16, 20257.577.607.507.567.567,489,026
Apr 15, 20257.557.617.507.587.587,599,341
Apr 14, 20257.547.617.487.557.557,158,840
Apr 11, 20257.397.557.357.477.477,711,280
Apr 10, 20257.437.577.387.427.4212,448,554
Apr 9, 20257.047.426.677.317.3115,227,306
Apr 8, 20257.107.296.947.167.1615,982,902
Apr 7, 20257.507.617.167.167.1616,559,670
Apr 3, 20258.208.297.937.957.9517,664,894
Apr 2, 20258.478.598.148.278.2719,291,301
Apr 1, 20258.628.778.478.518.5114,325,946
Mar 31, 20258.418.818.328.598.5919,959,643
Mar 28, 20258.908.908.408.518.5128,221,260
Mar 27, 20258.469.048.459.049.0438,875,122
Mar 26, 20258.458.718.458.608.6020,715,750
Mar 25, 20258.638.678.288.488.4820,125,204
Mar 24, 20258.808.928.468.588.5828,416,469
Mar 21, 20258.419.158.408.868.8639,481,036
Mar 20, 20258.168.958.158.508.5031,046,090
Mar 19, 20258.208.338.108.148.1411,116,650
Mar 18, 20258.288.298.158.198.198,056,554
Mar 17, 20258.238.288.168.238.238,424,003
Mar 14, 20258.108.298.008.208.2012,701,627
Mar 13, 20258.108.177.978.068.069,945,010
Mar 12, 20258.308.358.128.148.1411,088,022
Mar 11, 20258.108.298.088.288.289,936,738
Mar 10, 20258.298.318.168.198.199,135,438
Mar 7, 20258.268.498.218.268.2617,402,966
Mar 6, 20258.248.378.168.258.2519,194,090
Mar 5, 20257.978.257.898.158.1517,867,319
Mar 4, 20257.928.087.837.987.9811,853,839
Mar 3, 20258.158.207.867.907.9019,910,586
Feb 28, 20258.088.348.088.158.1520,805,885
Feb 27, 20258.388.418.098.178.1727,843,808
Feb 26, 20258.149.008.118.578.5752,940,574
Feb 25, 20257.458.317.438.318.3134,569,467
Feb 24, 20257.347.707.327.557.5511,926,530
Feb 21, 20257.347.367.257.337.333,863,822
Feb 20, 20257.507.507.337.337.334,353,282
Feb 19, 20257.317.537.307.447.446,137,303
Feb 18, 20257.367.427.277.317.314,337,880
Feb 17, 20257.387.407.307.357.354,026,630
Feb 14, 20257.437.527.347.387.384,274,103
Feb 13, 20257.597.637.447.457.454,780,368
Feb 12, 20257.407.677.357.597.597,753,968
Feb 11, 20257.407.427.287.407.405,278,843
Feb 10, 20257.477.527.377.407.406,073,500
Feb 7, 20257.447.547.387.497.495,451,037
Feb 6, 20257.467.497.397.447.445,200,122
Feb 5, 20257.567.567.417.467.464,156,913
Jan 27, 20257.507.737.427.457.456,713,851
Jan 24, 20257.547.687.487.487.487,034,480
Jan 23, 20257.657.737.557.567.565,817,797
Jan 22, 20257.397.817.367.677.6710,926,472
Jan 21, 20257.387.477.337.417.414,862,534
Jan 20, 20257.707.787.287.377.3711,362,595
Jan 17, 20257.767.897.727.737.736,976,446
Jan 16, 20257.747.877.687.767.765,463,423
Jan 15, 20257.797.837.557.787.786,941,027
Jan 14, 20257.557.807.407.797.798,000,319
Jan 13, 20257.197.407.147.407.404,229,002
Jan 10, 20257.307.377.177.217.212,882,071
Jan 9, 20257.297.387.217.327.322,730,941
Jan 8, 20257.397.397.127.307.305,842,024
Jan 7, 20257.537.547.277.367.365,444,934
Jan 6, 20257.767.807.487.517.516,959,582
Jan 3, 20257.928.027.737.837.837,561,180
Jan 2, 20258.068.147.787.967.9611,056,672
Dec 31, 20247.948.107.788.098.0911,937,691
Dec 30, 20248.008.047.877.967.965,814,960
Dec 27, 20247.958.087.927.997.994,571,490
Dec 26, 20247.948.127.927.987.984,449,061
Dec 25, 20248.128.197.937.997.997,190,877
Dec 24, 20247.938.127.938.118.116,849,830
Dec 23, 20247.908.017.797.967.967,825,325
Dec 20, 20248.008.057.867.897.895,837,850
Dec 19, 20247.978.077.778.048.0411,963,159
Dec 18, 20248.288.317.938.008.0015,308,268
Dec 17, 20248.378.418.088.138.1312,772,860
Dec 16, 20248.198.388.158.378.3714,654,721
Dec 13, 20248.068.258.028.128.1211,023,007
Dec 12, 20248.148.188.058.108.107,565,496
Dec 11, 20248.118.238.118.148.145,919,676
Dec 10, 20248.308.358.118.148.149,413,140
Dec 9, 20248.178.238.098.168.167,159,560
Dec 6, 20248.218.268.138.218.219,460,190
Dec 5, 20248.208.308.048.208.2012,589,940
Dec 4, 20248.238.428.038.248.2417,985,360
Dec 3, 20248.118.438.098.198.1918,349,673
Dec 2, 20247.968.187.888.098.0916,275,608
Nov 29, 20247.828.037.797.947.9412,362,401
Nov 28, 20247.787.927.717.847.8410,257,235
Nov 27, 20247.717.817.577.787.7810,877,292
Nov 26, 20247.697.797.557.737.7313,121,205
Nov 25, 20247.507.737.417.697.6912,272,523
Nov 22, 20247.847.877.437.457.4512,165,381
Nov 21, 20247.887.947.757.867.8612,559,933
Nov 20, 20247.957.957.747.907.9022,304,185
Nov 19, 20247.507.917.447.907.9026,308,334
Nov 18, 20247.497.847.307.607.6024,411,793
Nov 15, 20247.177.327.177.217.218,643,312
Nov 14, 20247.437.457.167.197.197,126,250
Nov 13, 20247.447.517.297.397.398,036,690
Nov 12, 20247.527.647.387.467.4612,919,450
Nov 11, 20247.427.507.337.447.448,760,586
Nov 8, 20247.627.657.387.447.4413,823,178
Nov 7, 20247.397.627.397.597.5920,143,536
Nov 6, 20247.377.597.337.517.5120,686,341
Nov 5, 20247.117.307.117.267.2613,352,039
Nov 4, 20246.887.176.847.157.1512,513,089
Nov 1, 20246.977.126.876.886.8811,488,270
Oct 31, 20247.017.116.937.037.0313,098,498
Oct 30, 20247.137.257.097.177.177,896,737
Oct 29, 20247.367.447.147.177.1713,608,472
Oct 28, 20247.167.337.097.327.3212,626,990
Oct 25, 20246.917.196.897.197.1915,463,027
Oct 24, 20246.876.936.786.906.908,068,811
Oct 23, 20246.756.916.726.886.889,882,541
Oct 22, 20246.666.756.626.756.758,117,699
Oct 21, 20246.706.756.626.656.6510,065,150
Oct 18, 20246.546.786.526.696.699,759,995
Oct 17, 20246.686.786.596.596.598,857,942
Oct 16, 20246.626.766.626.716.715,917,010
Oct 15, 20246.896.896.676.676.677,840,208
Oct 14, 20246.776.906.736.896.897,350,710
Oct 11, 20247.027.096.686.756.759,754,471
Oct 10, 20246.917.196.917.027.0211,936,044
Oct 9, 20247.487.486.886.896.8921,537,136
Oct 8, 20248.058.137.387.577.5733,953,615
Sep 30, 20247.187.517.007.407.4023,163,240
Sep 27, 20246.936.986.836.976.976,897,737
Sep 26, 20246.526.816.526.806.807,936,553
Sep 25, 20246.506.706.496.536.538,646,832
Sep 24, 20246.176.456.166.446.447,656,979
Sep 23, 20246.306.306.116.156.154,865,665
Sep 20, 20246.286.296.196.256.253,696,010
Sep 19, 20246.206.326.146.266.266,063,781
Sep 18, 20246.196.226.056.116.115,136,324
Sep 13, 20246.096.206.076.176.174,495,067
Sep 12, 20246.106.176.066.116.113,694,161
Sep 11, 20246.116.145.966.076.076,073,301
Sep 10, 20246.156.166.046.136.133,830,857
Sep 9, 20246.066.146.036.116.114,429,915
Sep 6, 20246.106.206.076.116.115,232,241
Sep 5, 20246.216.266.046.116.116,565,841
Sep 4, 20246.296.316.206.216.213,988,921
Sep 3, 20246.296.386.256.276.275,555,600
Sep 2, 20246.356.436.316.336.338,262,945
Aug 30, 20246.356.486.256.356.358,941,292
Aug 29, 20246.076.366.076.346.348,074,111
Aug 28, 20245.976.195.976.126.126,750,440
Aug 27, 20245.966.045.916.036.034,747,900
Aug 26, 20245.855.995.825.965.964,593,414
Aug 23, 20245.855.905.755.825.824,072,216
Aug 22, 20245.935.955.835.875.873,770,440
Aug 21, 20245.915.955.865.895.893,185,556
Aug 20, 20245.995.995.905.935.933,597,500
Aug 19, 20245.956.015.945.975.973,088,301
Aug 16, 20246.056.055.955.975.973,605,500
Aug 15, 20245.976.075.936.006.004,017,900
Aug 14, 20246.066.125.975.985.984,586,700
Aug 13, 20246.066.105.956.106.103,594,146
Aug 12, 20246.056.076.006.026.023,390,358
Aug 9, 20246.136.156.056.066.064,413,730
Aug 8, 20245.996.085.956.076.074,527,370
Aug 7, 20246.016.025.895.995.993,803,928
Aug 6, 20246.056.085.966.016.015,659,226
Aug 5, 20246.066.075.895.905.905,555,930
Aug 2, 20246.026.135.966.026.024,707,021
Aug 1, 20246.096.186.016.036.038,491,900
Jul 31, 20246.136.135.916.136.1311,867,260
Jul 30, 20245.925.925.805.895.894,396,460
Jul 29, 20245.935.935.825.875.873,366,596
Jul 26, 20245.835.925.775.925.923,624,315
Jul 25, 20245.715.805.645.755.753,344,111
Jul 24, 20245.755.795.675.685.684,054,983
Jul 23, 20245.905.955.755.755.754,122,737
Jul 22, 20245.985.985.865.905.903,689,925
Jul 19, 20245.985.985.885.935.933,255,154
Jul 18, 20245.965.985.845.985.985,047,332
Jul 17, 20246.036.035.925.965.964,396,760
Jul 16, 20246.196.195.996.016.014,962,990
Jul 15, 20246.346.346.136.166.165,430,400
Jul 12, 20246.256.396.226.296.294,884,238
Jul 11, 20246.086.236.016.226.224,465,420
Jul 10, 20246.046.105.965.995.994,072,100
Jul 9, 20246.016.075.886.056.054,190,878
Jul 8, 2024 0.137 Dividend
Jul 8, 20246.156.155.935.975.974,457,940
Jul 5, 20246.156.156.156.156.01-
Jul 4, 20246.336.336.106.156.014,487,418
Jul 3, 20246.276.356.226.296.153,925,200
Jul 2, 20246.356.366.236.266.124,426,330
Jul 1, 20246.206.366.166.336.197,331,301
Jun 28, 20246.216.296.186.206.064,932,200
Jun 27, 20246.426.456.216.236.094,722,114
Jun 26, 20246.296.436.246.406.264,528,190
Jun 25, 20246.296.406.226.306.164,492,748
Jun 24, 20246.386.396.186.226.084,259,970
Jun 21, 20246.466.506.366.436.293,297,780
Jun 20, 20246.526.606.386.406.265,211,445
Jun 19, 20246.696.696.526.526.373,314,477
Jun 18, 20246.546.706.546.626.474,368,001
Jun 17, 20246.646.656.506.586.434,883,507
Jun 14, 20246.626.666.536.626.473,717,824
Jun 13, 20246.866.866.616.646.494,151,160
Jun 12, 20246.896.896.766.816.663,616,930
Jun 11, 20246.876.876.706.836.685,135,151
Jun 7, 20246.806.936.736.906.755,409,794
Jun 6, 20246.906.936.636.706.556,584,020
Jun 5, 20247.087.086.916.916.763,821,430
Jun 4, 20246.937.016.866.996.833,835,830
Jun 3, 20247.177.176.906.956.807,221,390
May 31, 20247.207.227.127.146.983,922,733
May 30, 20247.187.297.127.187.024,426,200

Related Tickers

688598.SS KBC Corporation, Ltd.
23.50
-3.29%
 
688548.SS Guangzhou Guanggang Gases & Energy Co.,Ltd.
9.98
-0.99%
 
300063.SZ TLOONG GROUP
8.04
-2.78%
 
688146.SS Peric Special Gases Co., Ltd.
28.27
-0.32%
 
603659.SS Shanghai Putailai New Energy Technology Co.,Ltd.
15.66
-3.09%
 
6988.T Nitto Denko Corporation
2,585.00
-2.29%
 
688708.SS CHENGDU JIACHI ELECTRONIC TECH
57.74
+1.32%
 
4082.T Daiichi Kigenso Kagaku Kogyo Co., Ltd.
643.00
-2.72%
 
4972.T Soken Chemical & Engineering Co., Ltd.
1,529.00
-2.55%
 
603010.SS Zhejiang Wansheng Co., Ltd.
9.87
-1.60%