Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,876.68 +970.34 (+1.59%) CMC Crypto 200
1,281.66 -2.17 (-0.17%)
Shenma Industry Co.Ltd (600810.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.21 | 6.29 | 6.18 | 6.20 | 6.20 | 4,932,200 |
| 27 Jun 2024 | 6.42 | 6.45 | 6.21 | 6.23 | 6.23 | 4,722,114 |
| 26 Jun 2024 | 6.29 | 6.43 | 6.24 | 6.40 | 6.40 | 4,528,190 |
| 25 Jun 2024 | 6.29 | 6.40 | 6.22 | 6.30 | 6.30 | 4,492,748 |
| 24 Jun 2024 | 6.38 | 6.39 | 6.18 | 6.22 | 6.22 | 4,259,970 |
| 21 Jun 2024 | 6.46 | 6.50 | 6.36 | 6.43 | 6.43 | 3,297,780 |
| 20 Jun 2024 | 6.52 | 6.60 | 6.38 | 6.40 | 6.40 | 5,211,445 |
| 19 Jun 2024 | 6.69 | 6.69 | 6.52 | 6.52 | 6.52 | 3,314,477 |
| 18 Jun 2024 | 6.54 | 6.70 | 6.54 | 6.62 | 6.62 | 4,368,001 |
| 17 Jun 2024 | 6.64 | 6.65 | 6.50 | 6.58 | 6.58 | 4,883,507 |
| 14 Jun 2024 | 6.62 | 6.66 | 6.53 | 6.62 | 6.62 | 3,717,824 |
| 13 Jun 2024 | 6.86 | 6.86 | 6.61 | 6.64 | 6.64 | 4,151,160 |
| 12 Jun 2024 | 6.89 | 6.89 | 6.76 | 6.81 | 6.81 | 3,616,930 |
| 11 Jun 2024 | 6.87 | 6.87 | 6.70 | 6.83 | 6.83 | 5,135,151 |
| 07 Jun 2024 | 6.80 | 6.93 | 6.73 | 6.90 | 6.90 | 5,409,794 |
| 06 Jun 2024 | 6.90 | 6.93 | 6.63 | 6.70 | 6.70 | 6,584,020 |
| 05 Jun 2024 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | 3,821,430 |
| 04 Jun 2024 | 6.93 | 7.01 | 6.86 | 6.99 | 6.99 | 3,835,830 |
| 03 Jun 2024 | 7.17 | 7.17 | 6.90 | 6.95 | 6.95 | 7,221,390 |
| 31 May 2024 | 7.20 | 7.22 | 7.12 | 7.14 | 7.14 | 3,922,733 |
| 30 May 2024 | 7.18 | 7.29 | 7.12 | 7.18 | 7.18 | 4,426,200 |
| 29 May 2024 | 7.10 | 7.21 | 7.06 | 7.14 | 7.14 | 3,850,152 |
| 28 May 2024 | 7.25 | 7.26 | 7.11 | 7.12 | 7.12 | 3,370,149 |
| 27 May 2024 | 7.17 | 7.25 | 7.08 | 7.21 | 7.21 | 4,311,130 |
| 24 May 2024 | 7.21 | 7.26 | 7.15 | 7.20 | 7.20 | 4,269,800 |
| 23 May 2024 | 7.27 | 7.30 | 7.13 | 7.18 | 7.18 | 5,961,400 |
| 22 May 2024 | 7.41 | 7.44 | 7.26 | 7.28 | 7.28 | 5,861,525 |
| 21 May 2024 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | 5,382,700 |
| 20 May 2024 | 7.58 | 7.66 | 7.46 | 7.47 | 7.47 | 7,142,960 |
| 17 May 2024 | 7.49 | 7.59 | 7.43 | 7.58 | 7.58 | 4,820,316 |
| 16 May 2024 | 7.54 | 7.71 | 7.42 | 7.45 | 7.45 | 6,210,920 |
| 15 May 2024 | 7.49 | 7.59 | 7.42 | 7.52 | 7.52 | 5,501,090 |
| 14 May 2024 | 7.53 | 7.62 | 7.46 | 7.48 | 7.48 | 8,145,060 |
| 13 May 2024 | 7.58 | 7.61 | 7.44 | 7.56 | 7.56 | 8,262,270 |
| 10 May 2024 | 7.73 | 7.79 | 7.67 | 7.74 | 7.74 | 7,066,466 |
| 09 May 2024 | 7.73 | 7.85 | 7.70 | 7.74 | 7.74 | 7,593,096 |
| 08 May 2024 | 7.82 | 7.91 | 7.73 | 7.77 | 7.77 | 8,460,080 |
| 07 May 2024 | 7.78 | 7.93 | 7.76 | 7.82 | 7.82 | 12,200,930 |
| 06 May 2024 | 7.67 | 7.83 | 7.53 | 7.80 | 7.80 | 16,146,850 |
| 30 Apr 2024 | 7.55 | 7.77 | 7.54 | 7.68 | 7.68 | 14,105,656 |
| 29 Apr 2024 | 7.63 | 7.65 | 7.35 | 7.62 | 7.62 | 11,460,175 |
| 26 Apr 2024 | 7.50 | 7.63 | 7.45 | 7.63 | 7.63 | 6,874,490 |
| 25 Apr 2024 | 7.41 | 7.66 | 7.40 | 7.54 | 7.54 | 5,981,300 |
| 24 Apr 2024 | 7.37 | 7.49 | 7.30 | 7.45 | 7.45 | 5,361,930 |
| 23 Apr 2024 | 7.42 | 7.50 | 7.32 | 7.36 | 7.36 | 7,314,272 |
| 22 Apr 2024 | 7.61 | 7.68 | 7.45 | 7.47 | 7.47 | 7,879,787 |
| 19 Apr 2024 | 7.45 | 7.67 | 7.40 | 7.60 | 7.60 | 8,331,011 |
| 18 Apr 2024 | 7.44 | 7.54 | 7.39 | 7.40 | 7.40 | 7,903,580 |
| 17 Apr 2024 | 7.35 | 7.46 | 7.29 | 7.46 | 7.46 | 9,355,375 |
| 16 Apr 2024 | 7.46 | 7.55 | 7.26 | 7.28 | 7.28 | 12,139,829 |
| 15 Apr 2024 | 7.66 | 7.72 | 7.35 | 7.46 | 7.46 | 15,465,136 |
| 12 Apr 2024 | 7.58 | 7.90 | 7.52 | 7.73 | 7.73 | 11,458,116 |
| 11 Apr 2024 | 7.48 | 7.68 | 7.38 | 7.58 | 7.58 | 8,695,030 |
| 10 Apr 2024 | 7.53 | 7.53 | 7.42 | 7.48 | 7.48 | 6,545,187 |
| 09 Apr 2024 | 7.28 | 7.49 | 7.27 | 7.47 | 7.47 | 6,945,850 |
| 08 Apr 2024 | 7.48 | 7.57 | 7.35 | 7.35 | 7.35 | 8,661,799 |
| 03 Apr 2024 | 7.39 | 7.66 | 7.36 | 7.49 | 7.49 | 13,864,207 |
| 02 Apr 2024 | 7.18 | 7.39 | 7.13 | 7.39 | 7.39 | 11,106,432 |
| 01 Apr 2024 | 6.95 | 7.26 | 6.95 | 7.19 | 7.19 | 8,488,476 |
| 29 Mar 2024 | 6.86 | 7.01 | 6.86 | 6.95 | 6.95 | 3,025,321 |
| 28 Mar 2024 | 6.72 | 6.93 | 6.72 | 6.89 | 6.89 | 6,383,930 |
| 27 Mar 2024 | 6.88 | 6.91 | 6.76 | 6.76 | 6.76 | 6,057,600 |
| 26 Mar 2024 | 6.87 | 6.95 | 6.75 | 6.85 | 6.85 | 8,714,977 |
| 25 Mar 2024 | 6.79 | 7.05 | 6.78 | 6.91 | 6.91 | 10,663,715 |
| 22 Mar 2024 | 6.80 | 6.98 | 6.78 | 6.84 | 6.84 | 9,829,090 |
| 21 Mar 2024 | 6.75 | 6.84 | 6.74 | 6.82 | 6.82 | 10,864,265 |
| 20 Mar 2024 | 6.78 | 6.82 | 6.67 | 6.74 | 6.74 | 8,153,989 |
| 19 Mar 2024 | 6.67 | 6.79 | 6.64 | 6.72 | 6.72 | 6,698,733 |
| 18 Mar 2024 | 6.65 | 6.75 | 6.56 | 6.69 | 6.69 | 8,209,177 |
| 15 Mar 2024 | 6.41 | 6.57 | 6.38 | 6.56 | 6.56 | 6,388,725 |
| 14 Mar 2024 | 6.46 | 6.54 | 6.39 | 6.45 | 6.45 | 6,029,881 |
| 13 Mar 2024 | 6.50 | 6.52 | 6.36 | 6.47 | 6.47 | 5,703,253 |
| 12 Mar 2024 | 6.58 | 6.59 | 6.41 | 6.45 | 6.45 | 7,283,403 |
| 11 Mar 2024 | 6.26 | 6.49 | 6.26 | 6.49 | 6.49 | 8,855,225 |
| 08 Mar 2024 | 6.26 | 6.30 | 6.15 | 6.25 | 6.25 | 4,957,328 |
| 07 Mar 2024 | 6.27 | 6.40 | 6.25 | 6.25 | 6.25 | 5,040,220 |
| 06 Mar 2024 | 6.18 | 6.31 | 6.17 | 6.25 | 6.25 | 3,999,995 |
| 05 Mar 2024 | 6.40 | 6.41 | 6.20 | 6.23 | 6.23 | 5,776,731 |
| 04 Mar 2024 | 6.39 | 6.42 | 6.22 | 6.30 | 6.30 | 6,809,652 |
| 01 Mar 2024 | 6.43 | 6.55 | 6.34 | 6.38 | 6.38 | 6,446,501 |
| 29 Feb 2024 | 6.22 | 6.37 | 6.18 | 6.36 | 6.36 | 6,877,975 |
| 28 Feb 2024 | 6.46 | 6.62 | 6.19 | 6.20 | 6.20 | 9,017,297 |
| 27 Feb 2024 | 6.35 | 6.45 | 6.31 | 6.43 | 6.43 | 5,457,606 |
| 26 Feb 2024 | 6.33 | 6.52 | 6.25 | 6.40 | 6.40 | 7,366,225 |
| 23 Feb 2024 | 6.28 | 6.33 | 6.21 | 6.31 | 6.31 | 4,797,420 |
| 22 Feb 2024 | 6.19 | 6.31 | 6.14 | 6.27 | 6.27 | 6,168,825 |
| 21 Feb 2024 | 6.19 | 6.42 | 6.07 | 6.18 | 6.18 | 7,368,694 |
| 20 Feb 2024 | 6.20 | 6.22 | 6.06 | 6.18 | 6.18 | 6,314,233 |
| 19 Feb 2024 | 6.35 | 6.45 | 6.19 | 6.23 | 6.23 | 15,106,369 |
| 08 Feb 2024 | 5.83 | 6.35 | 5.79 | 6.35 | 6.35 | 10,238,883 |
| 07 Feb 2024 | 5.53 | 5.87 | 5.40 | 5.77 | 5.77 | 13,427,821 |
| 06 Feb 2024 | 5.22 | 5.59 | 5.05 | 5.48 | 5.48 | 12,185,644 |
| 05 Feb 2024 | 5.88 | 5.88 | 5.27 | 5.27 | 5.27 | 12,803,798 |
| 02 Feb 2024 | 6.15 | 6.25 | 5.61 | 5.85 | 5.85 | 8,601,711 |
| 01 Feb 2024 | 6.34 | 6.36 | 6.11 | 6.15 | 6.15 | 6,994,949 |
| 31 Jan 2024 | 6.53 | 6.66 | 6.31 | 6.38 | 6.38 | 6,653,320 |
| 30 Jan 2024 | 6.74 | 6.85 | 6.58 | 6.64 | 6.64 | 4,507,935 |
| 29 Jan 2024 | 6.91 | 7.03 | 6.77 | 6.79 | 6.79 | 4,361,421 |
| 26 Jan 2024 | 6.95 | 7.02 | 6.87 | 6.93 | 6.93 | 4,802,200 |
| 25 Jan 2024 | 6.65 | 6.90 | 6.64 | 6.88 | 6.88 | 5,854,861 |
| *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.