Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,991.50 +890.30 (+1.37%) CMC Crypto 200
1,376.68 -5.99 (-0.43%)
Shandong Mining Machinery Group Co., Ltd. (002526.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.5200 | 2.6000 | 2.4800 | 2.4800 | 2.4800 | 53,242,323 |
| 19 Jun 2024 | 2.6000 | 2.6500 | 2.5800 | 2.6000 | 2.6000 | 58,095,832 |
| 18 Jun 2024 | 2.5500 | 2.6100 | 2.5400 | 2.5900 | 2.5900 | 48,112,679 |
| 17 Jun 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 30,435,131 |
| 14 Jun 2024 | 2.5200 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 54,659,679 |
| 13 Jun 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5100 | 2.5100 | 47,330,259 |
| 12 Jun 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 41,710,921 |
| 11 Jun 2024 | 2.5300 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 39,462,810 |
| 07 Jun 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5500 | 2.5500 | 53,663,783 |
| 06 Jun 2024 | 2.6200 | 2.6500 | 2.4500 | 2.5000 | 2.5000 | 102,077,396 |
| 05 Jun 2024 | 2.7400 | 2.7400 | 2.6100 | 2.6300 | 2.6300 | 77,991,246 |
| 04 Jun 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 54,398,783 |
| 03 Jun 2024 | 2.8200 | 2.8500 | 2.7200 | 2.7700 | 2.7700 | 72,110,187 |
| 31 May 2024 | 2.8400 | 2.9000 | 2.8100 | 2.8300 | 2.8300 | 60,981,125 |
| 30 May 2024 | 2.9900 | 2.9900 | 2.8300 | 2.8600 | 2.8600 | 93,973,565 |
| 29 May 2024 | 3.0100 | 3.0500 | 2.9400 | 2.9700 | 2.9700 | 67,393,956 |
| 28 May 2024 | 3.1000 | 3.1100 | 3.0000 | 3.0200 | 3.0200 | 65,429,001 |
| 27 May 2024 | 3.0600 | 3.1300 | 2.9700 | 3.1200 | 3.1200 | 75,223,588 |
| 24 May 2024 | 3.1500 | 3.1800 | 3.0500 | 3.0600 | 3.0600 | 97,805,143 |
| 23 May 2024 | 3.2500 | 3.2800 | 3.1600 | 3.1600 | 3.1600 | 86,855,653 |
| 22 May 2024 | 3.2400 | 3.3000 | 3.1700 | 3.2600 | 3.2600 | 88,385,363 |
| 21 May 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 94,373,211 |
| 20 May 2024 | 3.3700 | 3.4200 | 3.2800 | 3.3400 | 3.3400 | 149,430,975 |
| 17 May 2024 | 3.2000 | 3.4900 | 3.2000 | 3.3700 | 3.3700 | 231,648,748 |
| 16 May 2024 | 3.2900 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 165,288,141 |
| 15 May 2024 | 3.1400 | 3.3100 | 3.1100 | 3.3000 | 3.3000 | 214,105,062 |
| 14 May 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 88,734,401 |
| 13 May 2024 | 3.1600 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 109,671,969 |
| 10 May 2024 | 3.2500 | 3.2900 | 3.1600 | 3.2000 | 3.2000 | 235,966,971 |
| 09 May 2024 | 2.9100 | 3.1900 | 2.9100 | 3.1900 | 3.1900 | 280,979,539 |
| 08 May 2024 | 3.0000 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 85,638,627 |
| 07 May 2024 | 3.0000 | 3.0800 | 2.9700 | 2.9900 | 2.9900 | 74,786,629 |
| 06 May 2024 | 2.9700 | 3.0700 | 2.9700 | 3.0200 | 3.0200 | 88,235,862 |
| 30 Apr 2024 | 3.1200 | 3.1300 | 2.9200 | 2.9600 | 2.9600 | 147,979,393 |
| 29 Apr 2024 | 3.0400 | 3.1500 | 3.0400 | 3.1200 | 3.1200 | 148,877,957 |
| 26 Apr 2024 | 3.1500 | 3.3800 | 3.1300 | 3.1700 | 3.1700 | 179,808,960 |
| 25 Apr 2024 | 3.2500 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 125,395,693 |
| 24 Apr 2024 | 3.0300 | 3.2900 | 3.0300 | 3.2700 | 3.2700 | 182,902,161 |
| 23 Apr 2024 | 3.1200 | 3.1900 | 3.0800 | 3.1100 | 3.1100 | 103,572,701 |
| 22 Apr 2024 | 3.2000 | 3.2300 | 3.0500 | 3.0900 | 3.0900 | 140,883,672 |
| 19 Apr 2024 | 3.0500 | 3.3600 | 3.0400 | 3.2400 | 3.2400 | 222,774,014 |
| 18 Apr 2024 | 3.0300 | 3.1200 | 2.9800 | 3.0700 | 3.0700 | 191,646,572 |
| 17 Apr 2024 | 2.6700 | 2.9700 | 2.6700 | 2.9700 | 2.9700 | 156,220,877 |
| 16 Apr 2024 | 2.9100 | 2.9100 | 2.7000 | 2.7000 | 2.7000 | 136,547,826 |
| 15 Apr 2024 | 2.9700 | 3.1500 | 2.8100 | 3.0000 | 3.0000 | 154,206,132 |
| 12 Apr 2024 | 2.9400 | 3.1500 | 2.9300 | 3.0000 | 3.0000 | 122,431,460 |
| 11 Apr 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 107,136,729 |
| 10 Apr 2024 | 2.9300 | 3.1100 | 2.9200 | 3.0900 | 3.0900 | 153,079,793 |
| 09 Apr 2024 | 2.9000 | 3.0200 | 2.8800 | 2.9600 | 2.9600 | 116,982,099 |
| 08 Apr 2024 | 2.9400 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 101,727,741 |
| 03 Apr 2024 | 3.0700 | 3.1100 | 2.9400 | 2.9700 | 2.9700 | 197,781,976 |
| 02 Apr 2024 | 2.9900 | 3.3000 | 2.9600 | 3.1300 | 3.1300 | 319,799,767 |
| 01 Apr 2024 | 2.8600 | 3.1200 | 2.8400 | 3.0000 | 3.0000 | 210,396,308 |
| 29 Mar 2024 | 2.8700 | 2.9400 | 2.8200 | 2.8700 | 2.8700 | 176,850,374 |
| 28 Mar 2024 | 2.5900 | 2.8300 | 2.5800 | 2.8300 | 2.8300 | 126,615,215 |
| 27 Mar 2024 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 41,639,644 |
| 26 Mar 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6500 | 2.6500 | 38,212,007 |
| 25 Mar 2024 | 2.7100 | 2.7400 | 2.6400 | 2.6500 | 2.6500 | 52,973,401 |
| 22 Mar 2024 | 2.7800 | 2.7800 | 2.6800 | 2.7000 | 2.7000 | 72,336,553 |
| 21 Mar 2024 | 2.7600 | 2.8400 | 2.7100 | 2.8100 | 2.8100 | 95,151,226 |
| 20 Mar 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7500 | 2.7500 | 51,602,831 |
| 19 Mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 60,970,143 |
| 18 Mar 2024 | 2.6500 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 90,558,167 |
| 15 Mar 2024 | 2.5600 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 49,495,185 |
| 14 Mar 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5800 | 2.5800 | 57,030,753 |
| 13 Mar 2024 | 2.5700 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 91,554,762 |
| 12 Mar 2024 | 2.5200 | 2.6200 | 2.4800 | 2.5800 | 2.5800 | 84,965,393 |
| 11 Mar 2024 | 2.5000 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 33,069,569 |
| 08 Mar 2024 | 2.4900 | 2.5100 | 2.4700 | 2.5000 | 2.5000 | 30,201,414 |
| 07 Mar 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 58,517,094 |
| 06 Mar 2024 | 2.4300 | 2.5000 | 2.4300 | 2.4800 | 2.4800 | 32,715,891 |
| 05 Mar 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4400 | 2.4400 | 28,860,100 |
| 04 Mar 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 34,731,078 |
| 01 Mar 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 39,386,290 |
| 29 Feb 2024 | 2.3800 | 2.4800 | 2.3700 | 2.4800 | 2.4800 | 48,948,031 |
| 28 Feb 2024 | 2.5500 | 2.5800 | 2.3900 | 2.4000 | 2.4000 | 78,164,484 |
| 27 Feb 2024 | 2.5100 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 56,408,300 |
| 26 Feb 2024 | 2.4800 | 2.5800 | 2.4600 | 2.5300 | 2.5300 | 91,455,894 |
| 23 Feb 2024 | 2.3700 | 2.4400 | 2.3500 | 2.4200 | 2.4200 | 49,014,084 |
| 22 Feb 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 34,128,350 |
| 21 Feb 2024 | 2.3100 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 48,159,593 |
| 20 Feb 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3300 | 2.3300 | 30,061,454 |
| 19 Feb 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 40,698,473 |
| 08 Feb 2024 | 2.1800 | 2.3100 | 2.1500 | 2.3000 | 2.3000 | 58,050,079 |
| 07 Feb 2024 | 2.1500 | 2.2300 | 2.1000 | 2.1600 | 2.1600 | 53,942,805 |
| 06 Feb 2024 | 2.0000 | 2.2200 | 1.9200 | 2.1600 | 2.1600 | 60,471,640 |
| 05 Feb 2024 | 2.2300 | 2.2300 | 2.0300 | 2.0300 | 2.0300 | 65,117,901 |
| 02 Feb 2024 | 2.3100 | 2.3500 | 2.1600 | 2.2500 | 2.2500 | 44,480,740 |
| 01 Feb 2024 | 2.3200 | 2.3700 | 2.2800 | 2.3100 | 2.3100 | 28,848,450 |
| 31 Jan 2024 | 2.4400 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 40,907,921 |
| 30 Jan 2024 | 2.4800 | 2.5300 | 2.4400 | 2.4600 | 2.4600 | 32,728,214 |
| 29 Jan 2024 | 2.5700 | 2.5800 | 2.4700 | 2.4800 | 2.4800 | 40,081,515 |
| 26 Jan 2024 | 2.5800 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 44,560,417 |
| 25 Jan 2024 | 2.5200 | 2.6000 | 2.5100 | 2.5900 | 2.5900 | 49,685,344 |
| 24 Jan 2024 | 2.4500 | 2.5400 | 2.4100 | 2.5300 | 2.5300 | 47,218,827 |
| 23 Jan 2024 | 2.4300 | 2.4800 | 2.3700 | 2.4600 | 2.4600 | 35,550,916 |
| 22 Jan 2024 | 2.5700 | 2.5900 | 2.4100 | 2.4400 | 2.4400 | 45,575,283 |
| 19 Jan 2024 | 2.6200 | 2.6300 | 2.5700 | 2.5800 | 2.5800 | 34,736,141 |
| 18 Jan 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6300 | 2.6300 | 56,862,673 |
| 17 Jan 2024 | 2.6900 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 45,928,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.