Shenji Gp Kunming Machine Tool Company Ltd (600806) Exchange: SHG
Data as of July 11, 2025
$1.47 ($0.00) 0.00%
Shenji Gp Kunming Machine Tool Company Ltd - Daily Information
Click for more stock information on Shenji Gp Kunming Machine Tool Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $1.47 |
| Previous Close | $1.47 |
| High | $1.47 |
| Low | $1.47 |
| Adjusted Open | $1.47 |
| Previous Adjusted Close | $1.47 |
| Adjusted High | $1.47 |
| Adjusted Low | $1.47 |
About Shenji Gp Kunming Machine Tool Company Ltd (600806)
DELISTED - Shenji Group Kunming Machine Tool Company Limited is principally engaged in processing and distribution of machine tool products. The Company’s main products consists of horizontal milling and boring machines, floor-type milling and boring machines, planning bench-type milling and boring machines, horizontal machine centers, planer type milling and boring machines and energy-efficient centrifugal compressors, among others. In addition, it involves in the provision of rotary tables and jog borers, as well as distribution, installation and provision of technology services of energy-efficient compressors.
Invest in Shenji Gp Kunming Machine Tool Company Ltd (600806)
Historical Stock Data for Shenji Gp Kunming Machine Tool Company Ltd (600806)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-13 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2018-07-12 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 0 |
| 2018-07-11 | $1.42 | $1.55 | $1.33 | $1.47 | $1.47 | 14,781,400 |
| 2018-07-10 | $1.42 | $1.49 | $1.39 | $1.42 | $1.42 | 13,365,360 |
| 2018-07-09 | $1.33 | $1.45 | $1.33 | $1.41 | $1.41 | 9,994,490 |
| 2018-07-06 | $1.36 | $1.40 | $1.31 | $1.34 | $1.34 | 6,640,070 |
| 2018-07-05 | $1.45 | $1.46 | $1.33 | $1.36 | $1.36 | 10,091,950 |
| 2018-07-04 | $1.38 | $1.48 | $1.36 | $1.44 | $1.44 | 6,853,380 |
| 2018-07-03 | $1.29 | $1.37 | $1.29 | $1.36 | $1.36 | 5,722,070 |
| 2018-07-02 | $1.26 | $1.31 | $1.26 | $1.29 | $1.29 | 3,729,090 |
| 2018-06-29 | $1.31 | $1.34 | $1.24 | $1.28 | $1.28 | 6,255,370 |
| 2018-06-28 | $1.31 | $1.37 | $1.30 | $1.31 | $1.31 | 4,347,400 |
| 2018-06-27 | $1.37 | $1.40 | $1.32 | $1.33 | $1.33 | 7,884,550 |
| 2018-06-26 | $1.27 | $1.42 | $1.27 | $1.38 | $1.38 | 13,071,540 |
| 2018-06-25 | $1.23 | $1.31 | $1.20 | $1.29 | $1.29 | 10,590,960 |
| 2018-06-22 | $1.21 | $1.27 | $1.18 | $1.22 | $1.22 | 17,019,110 |
| 2018-06-21 | $1.21 | $1.38 | $1.21 | $1.21 | $1.21 | 36,793,100 |
| 2018-06-20 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 311,000 |
| 2018-06-19 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 79,300 |
| 2018-06-18 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2018-06-15 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 358,400 |
| 2018-06-14 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 1,241,000 |
| 2018-06-13 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 13,100 |
| 2018-06-12 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 800 |
| 2018-06-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 300 |
| 2018-06-08 | $2.78 | $2.78 | $2.78 | $2.78 | $2.78 | 4,600 |
| 2018-06-07 | $3.09 | $3.09 | $3.09 | $3.09 | $3.09 | 6,600 |
| 2018-06-06 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 600 |
| 2018-06-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,500 |
| 2018-06-04 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 900 |
| 2018-06-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,400 |
| 2018-05-31 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 700 |
| 2018-05-30 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 500 |
| 2017-04-24 | $6.80 | $6.95 | $6.37 | $6.44 | $6.44 | 27,418,860 |
| 2017-04-21 | $6.60 | $6.71 | $6.44 | $6.71 | $6.71 | 15,317,880 |
| 2017-04-20 | $6.08 | $6.39 | $6.06 | $6.39 | $6.39 | 12,563,170 |
| 2017-04-19 | $6.36 | $6.51 | $6.09 | $6.09 | $6.09 | 15,930,480 |
| 2017-04-18 | $6.38 | $6.57 | $6.36 | $6.41 | $6.41 | 10,057,520 |
| 2017-04-17 | $6.89 | $6.89 | $6.64 | $6.64 | $6.64 | 8,934,710 |
| 2017-04-14 | $6.75 | $7.09 | $6.72 | $6.99 | $6.99 | 14,870,740 |
| 2017-04-13 | $6.60 | $6.87 | $6.60 | $6.79 | $6.79 | 13,625,390 |
| 2017-04-12 | $6.32 | $6.63 | $6.30 | $6.54 | $6.54 | 10,050,870 |
| 2017-04-11 | $6.43 | $6.46 | $6.24 | $6.36 | $6.36 | 9,744,180 |
| 2017-04-10 | $6.50 | $6.56 | $6.41 | $6.42 | $6.42 | 9,574,050 |
| 2017-04-07 | $6.46 | $6.62 | $6.41 | $6.55 | $6.55 | 10,309,310 |
| 2017-04-06 | $6.34 | $6.65 | $6.28 | $6.47 | $6.47 | 11,624,120 |
| 2017-04-05 | $6.38 | $6.40 | $6.25 | $6.34 | $6.34 | 10,593,560 |
| 2017-04-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2017-04-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2017-03-31 | $6.30 | $6.44 | $6.27 | $6.41 | $6.41 | 9,000,620 |
| 2017-03-30 | $6.30 | $6.51 | $6.30 | $6.40 | $6.40 | 14,468,470 |
| 2017-03-29 | $6.43 | $6.52 | $6.27 | $6.30 | $6.30 | 28,064,580 |
| 2017-03-28 | $6.60 | $6.75 | $6.60 | $6.60 | $6.60 | 39,888,690 |
| 2017-03-27 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 354,000 |
| 2017-03-24 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 1,669,400 |
| 2017-03-23 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 925,700 |
| 2017-03-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 723,400 |
| 2017-03-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 698,200 |
| 2017-03-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2017-03-17 | $9.09 | $9.43 | $8.97 | $8.99 | $8.99 | 15,100,040 |
| 2017-03-16 | $8.77 | $9.12 | $8.77 | $9.09 | $9.09 | 10,752,970 |
| 2017-03-15 | $8.61 | $8.97 | $8.58 | $8.76 | $8.76 | 9,202,420 |
| 2017-03-14 | $8.52 | $8.62 | $8.50 | $8.55 | $8.55 | 4,669,280 |
| 2017-03-13 | $8.37 | $8.57 | $8.26 | $8.54 | $8.54 | 7,208,330 |
| 2017-03-10 | $8.53 | $8.60 | $8.37 | $8.42 | $8.42 | 6,829,810 |
| 2017-03-09 | $8.45 | $8.62 | $8.37 | $8.52 | $8.52 | 8,887,010 |
| 2017-03-08 | $8.52 | $8.67 | $8.38 | $8.39 | $8.39 | 8,493,240 |
| 2017-03-07 | $8.71 | $8.80 | $8.52 | $8.59 | $8.59 | 8,105,280 |
| 2017-03-06 | $8.46 | $8.82 | $8.38 | $8.70 | $8.70 | 9,809,410 |
| 2017-03-03 | $8.32 | $8.48 | $8.26 | $8.44 | $8.44 | 6,867,020 |
| 2017-03-02 | $8.30 | $8.41 | $8.25 | $8.31 | $8.31 | 6,535,830 |
| 2017-03-01 | $8.18 | $8.38 | $8.15 | $8.27 | $8.27 | 7,216,220 |
| 2017-02-28 | $8.15 | $8.20 | $8.12 | $8.19 | $8.19 | 3,191,550 |
| 2017-02-27 | $8.07 | $8.17 | $8.07 | $8.13 | $8.13 | 3,426,560 |
| 2017-02-24 | $8.17 | $8.22 | $8.09 | $8.12 | $8.12 | 5,748,480 |
| 2017-02-23 | $8.17 | $8.22 | $8.14 | $8.20 | $8.20 | 2,548,640 |
| 2017-02-22 | $8.21 | $8.26 | $8.12 | $8.19 | $8.19 | 3,791,190 |
| 2017-02-21 | $8.23 | $8.29 | $8.17 | $8.23 | $8.23 | 3,421,080 |
| 2017-02-20 | $8.29 | $8.34 | $8.19 | $8.24 | $8.24 | 7,406,850 |
| 2017-02-17 | $8.18 | $8.28 | $8.10 | $8.19 | $8.19 | 8,120,760 |
| 2017-02-16 | $8.01 | $8.11 | $7.96 | $8.07 | $8.07 | 4,280,710 |
| 2017-02-15 | $8.22 | $8.22 | $7.97 | $8.03 | $8.03 | 6,107,430 |
| 2017-02-14 | $8.13 | $8.25 | $8.08 | $8.20 | $8.20 | 4,314,590 |
| 2017-02-13 | $8.14 | $8.15 | $8.03 | $8.13 | $8.13 | 4,653,790 |
| 2017-02-10 | $8.19 | $8.25 | $8.11 | $8.15 | $8.15 | 4,750,530 |
| 2017-02-09 | $8.19 | $8.25 | $8.12 | $8.15 | $8.15 | 5,392,720 |
| 2017-02-08 | $7.99 | $8.30 | $7.99 | $8.22 | $8.22 | 7,395,800 |
| 2017-02-07 | $7.79 | $8.04 | $7.78 | $8.00 | $8.00 | 7,955,450 |
| 2017-02-06 | $7.80 | $7.84 | $7.73 | $7.81 | $7.81 | 4,127,160 |
| 2017-02-03 | $7.82 | $7.86 | $7.78 | $7.81 | $7.81 | 2,969,220 |
| 2017-02-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-02-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-01-31 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-01-30 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-01-27 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-01-26 | $7.81 | $7.89 | $7.80 | $7.82 | $7.82 | 3,837,370 |
| 2017-01-25 | $7.69 | $7.83 | $7.65 | $7.82 | $7.82 | 4,316,100 |
| 2017-01-24 | $7.70 | $7.88 | $7.62 | $7.73 | $7.73 | 5,533,390 |
| 2017-01-23 | $7.69 | $7.74 | $7.61 | $7.72 | $7.72 | 3,263,960 |
| 2017-01-20 | $7.61 | $7.76 | $7.59 | $7.65 | $7.65 | 5,258,220 |
| 2017-01-19 | $7.55 | $7.97 | $7.55 | $7.62 | $7.62 | 11,621,410 |
| 2017-01-18 | $7.30 | $7.65 | $7.26 | $7.63 | $7.63 | 11,450,610 |
| 2017-01-17 | $7.12 | $7.37 | $7.10 | $7.29 | $7.29 | 6,382,290 |
| 2017-01-16 | $7.55 | $7.74 | $7.10 | $7.21 | $7.21 | 13,832,550 |
| 2017-01-13 | $7.51 | $7.58 | $7.45 | $7.47 | $7.47 | 5,119,350 |
| 2017-01-12 | $7.66 | $7.72 | $7.50 | $7.55 | $7.55 | 5,771,070 |
| 2017-01-11 | $7.84 | $7.88 | $7.62 | $7.68 | $7.68 | 9,838,690 |
| 2017-01-10 | $7.90 | $7.97 | $7.84 | $7.85 | $7.85 | 5,258,090 |
| 2017-01-09 | $7.82 | $7.94 | $7.81 | $7.88 | $7.88 | 7,335,130 |
| 2017-01-06 | $7.59 | $7.95 | $7.59 | $7.89 | $7.89 | 17,382,370 |
| 2017-01-05 | $7.90 | $8.04 | $7.88 | $7.94 | $7.94 | 6,603,160 |
| 2017-01-04 | $7.88 | $8.04 | $7.79 | $7.90 | $7.90 | 10,319,250 |
| 2017-01-03 | $7.88 | $7.96 | $7.62 | $7.88 | $7.88 | 14,456,680 |
| 2017-01-02 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2016-12-30 | $7.70 | $7.98 | $7.66 | $7.97 | $7.97 | 8,275,810 |
| 2016-12-29 | $7.72 | $7.76 | $7.60 | $7.60 | $7.60 | 4,775,620 |
| 2016-12-28 | $7.64 | $7.86 | $7.55 | $7.74 | $7.74 | 7,903,420 |
| 2016-12-27 | $7.42 | $7.66 | $7.38 | $7.59 | $7.59 | 7,737,870 |
| 2016-12-26 | $7.52 | $7.59 | $7.35 | $7.41 | $7.41 | 10,314,600 |
| 2016-12-23 | $7.70 | $7.79 | $7.56 | $7.74 | $7.74 | 6,479,570 |
| 2016-12-22 | $7.83 | $8.08 | $7.82 | $7.91 | $7.91 | 5,627,510 |
| 2016-12-21 | $7.82 | $7.89 | $7.73 | $7.82 | $7.82 | 3,559,650 |
| 2016-12-20 | $7.72 | $7.86 | $7.70 | $7.83 | $7.83 | 3,951,460 |
| 2016-12-19 | $7.86 | $7.86 | $7.70 | $7.72 | $7.72 | 5,026,130 |
| 2016-12-16 | $7.82 | $7.90 | $7.75 | $7.87 | $7.87 | 3,558,640 |
| 2016-12-15 | $7.59 | $7.96 | $7.59 | $7.83 | $7.83 | 2,881,970 |
| 2016-12-14 | $7.59 | $7.74 | $7.56 | $7.65 | $7.65 | 2,962,430 |
| 2016-12-13 | $7.61 | $7.66 | $7.46 | $7.56 | $7.56 | 4,263,020 |
| 2016-12-12 | $8.15 | $8.15 | $7.71 | $7.72 | $7.72 | 7,275,100 |
| 2016-12-09 | $8.20 | $8.29 | $8.07 | $8.12 | $8.12 | 3,264,010 |
| 2016-12-08 | $8.18 | $8.38 | $8.18 | $8.22 | $8.22 | 2,937,480 |
| 2016-12-07 | $8.10 | $8.21 | $8.04 | $8.19 | $8.19 | 2,467,480 |
| 2016-12-06 | $8.10 | $8.24 | $8.05 | $8.17 | $8.17 | 2,220,840 |
| 2016-12-05 | $8.10 | $8.13 | $8.01 | $8.08 | $8.08 | 2,361,010 |
| 2016-12-02 | $8.25 | $8.35 | $8.13 | $8.14 | $8.14 | 3,025,990 |
| 2016-12-01 | $8.14 | $8.33 | $8.14 | $8.31 | $8.31 | 2,080,330 |
| 2016-11-30 | $8.30 | $8.34 | $8.07 | $8.18 | $8.18 | 2,887,510 |
| 2016-11-29 | $8.25 | $8.48 | $8.24 | $8.28 | $8.28 | 4,612,120 |
| 2016-11-28 | $8.35 | $8.37 | $8.22 | $8.27 | $8.27 | 3,296,700 |
| 2016-11-25 | $8.45 | $8.50 | $8.26 | $8.37 | $8.37 | 3,939,930 |
| 2016-11-24 | $8.46 | $8.58 | $8.41 | $8.46 | $8.46 | 4,974,290 |
| 2016-11-23 | $8.55 | $8.58 | $8.37 | $8.45 | $8.45 | 4,300,870 |
| 2016-11-22 | $8.56 | $8.65 | $8.48 | $8.54 | $8.54 | 4,950,080 |
| 2016-11-21 | $8.65 | $8.66 | $8.46 | $8.60 | $8.60 | 3,443,230 |
| 2016-11-18 | $8.76 | $8.81 | $8.56 | $8.61 | $8.61 | 5,692,330 |
| 2016-11-17 | $8.79 | $8.86 | $8.62 | $8.75 | $8.75 | 5,851,390 |
| 2016-11-16 | $8.52 | $8.84 | $8.42 | $8.71 | $8.71 | 10,889,230 |
| 2016-11-15 | $8.25 | $8.54 | $8.18 | $8.52 | $8.52 | 8,382,440 |
| 2016-11-14 | $8.23 | $8.30 | $8.18 | $8.22 | $8.22 | 5,280,290 |
| 2016-11-11 | $8.20 | $8.27 | $8.15 | $8.22 | $8.22 | 5,317,950 |
| 2016-11-10 | $8.12 | $8.30 | $8.12 | $8.20 | $8.20 | 3,835,950 |
| 2016-11-09 | $8.09 | $8.16 | $7.91 | $8.11 | $8.11 | 5,094,840 |
| 2016-11-08 | $8.01 | $8.14 | $8.01 | $8.09 | $8.09 | 4,516,900 |
| 2016-11-07 | $8.16 | $8.23 | $7.98 | $7.99 | $7.99 | 6,714,210 |
| 2016-11-04 | $8.45 | $8.46 | $8.10 | $8.20 | $8.20 | 7,643,800 |
| 2016-11-03 | $8.48 | $8.55 | $8.36 | $8.48 | $8.48 | 4,594,020 |
| 2016-11-02 | $8.32 | $8.63 | $8.27 | $8.44 | $8.44 | 6,197,600 |
| 2016-11-01 | $8.17 | $8.34 | $8.15 | $8.30 | $8.30 | 4,096,150 |
| 2016-10-31 | $8.21 | $8.25 | $7.83 | $8.16 | $8.16 | 0 |
| 2016-10-28 | $8.20 | $8.36 | $8.18 | $8.23 | $8.23 | 4,705,590 |
| 2016-10-27 | $8.33 | $8.34 | $8.16 | $8.23 | $8.23 | 3,390,280 |
| 2016-10-26 | $8.17 | $8.44 | $8.11 | $8.30 | $8.30 | 5,748,000 |
| 2016-10-25 | $8.31 | $8.39 | $8.10 | $8.17 | $8.17 | 8,122,250 |
| 2016-10-24 | $8.28 | $8.40 | $8.21 | $8.34 | $8.34 | 4,466,900 |
| 2016-10-21 | $8.21 | $8.33 | $8.18 | $8.31 | $8.31 | 5,475,830 |
| 2016-10-20 | $8.56 | $8.58 | $8.11 | $8.25 | $8.25 | 12,779,050 |
| 2016-10-19 | $8.58 | $8.73 | $8.50 | $8.54 | $8.54 | 4,885,420 |
| 2016-10-18 | $8.46 | $8.76 | $8.45 | $8.63 | $8.63 | 7,391,280 |
| 2016-10-17 | $8.97 | $8.98 | $8.42 | $8.45 | $8.45 | 13,966,660 |
| 2016-10-14 | $8.60 | $9.03 | $8.54 | $8.86 | $8.86 | 13,952,840 |
| 2016-10-13 | $8.48 | $8.66 | $8.45 | $8.60 | $8.60 | 5,340,230 |
| 2016-10-12 | $8.23 | $8.55 | $8.19 | $8.54 | $8.54 | 7,458,150 |
| 2016-10-11 | $8.28 | $8.35 | $8.15 | $8.25 | $8.25 | 5,521,520 |
| 2016-10-10 | $8.02 | $8.28 | $7.95 | $8.28 | $8.28 | 6,625,980 |
| 2016-10-07 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-06 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-10-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2016-09-30 | $7.85 | $8.06 | $7.84 | $8.03 | $8.03 | 4,382,310 |
| 2016-09-29 | $7.78 | $7.91 | $7.78 | $7.88 | $7.88 | 4,338,550 |
| 2016-09-28 | $8.07 | $8.19 | $7.73 | $7.80 | $7.80 | 10,552,490 |
| 2016-09-27 | $7.85 | $8.20 | $7.84 | $8.06 | $8.06 | 8,218,970 |
| 2016-09-26 | $8.08 | $8.42 | $7.94 | $7.96 | $7.96 | 11,788,750 |
| 2016-09-23 | $7.99 | $8.18 | $7.92 | $8.15 | $8.15 | 8,334,830 |
| 2016-09-22 | $7.89 | $8.05 | $7.82 | $7.84 | $7.84 | 7,676,760 |
| 2016-09-21 | $7.63 | $7.97 | $7.63 | $7.88 | $7.88 | 7,814,160 |
| 2016-09-20 | $7.75 | $7.86 | $7.61 | $7.63 | $7.63 | 7,727,100 |
| 2016-09-19 | $7.43 | $7.79 | $7.43 | $7.76 | $7.76 | 8,759,730 |
| 2016-09-16 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2016-09-15 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2016-09-14 | $7.30 | $7.59 | $7.27 | $7.42 | $7.42 | 6,675,010 |
| 2016-09-13 | $7.34 | $7.50 | $7.26 | $7.35 | $7.35 | 6,664,470 |
| 2016-09-12 | $7.40 | $7.59 | $7.32 | $7.32 | $7.32 | 12,961,510 |
| 2016-09-09 | $7.49 | $7.86 | $7.44 | $7.70 | $7.70 | 13,847,260 |
| 2016-09-08 | $7.28 | $7.51 | $7.28 | $7.49 | $7.49 | 7,539,730 |
| 2016-09-07 | $7.17 | $7.46 | $7.16 | $7.31 | $7.31 | 8,805,080 |
| 2016-09-06 | $7.20 | $7.22 | $7.10 | $7.21 | $7.21 | 6,084,480 |
| 2016-09-05 | $7.10 | $7.25 | $7.10 | $7.20 | $7.20 | 6,795,150 |
| 2016-09-02 | $6.95 | $7.15 | $6.93 | $7.07 | $7.07 | 7,297,210 |
| 2016-09-01 | $7.02 | $7.05 | $6.92 | $6.92 | $6.92 | 4,361,710 |
| 2016-08-31 | $6.87 | $7.16 | $6.87 | $7.04 | $7.04 | 6,661,050 |
| 2016-08-30 | $6.80 | $6.95 | $6.80 | $6.90 | $6.90 | 3,705,530 |
| 2016-08-29 | $6.77 | $6.87 | $6.76 | $6.82 | $6.82 | 3,168,340 |
| 2016-08-26 | $6.78 | $6.86 | $6.76 | $6.79 | $6.79 | 3,683,920 |
| 2016-08-25 | $6.89 | $6.89 | $6.74 | $6.78 | $6.78 | 3,936,920 |
| 2016-08-24 | $6.99 | $7.03 | $6.89 | $6.89 | $6.89 | 3,215,300 |
| 2016-08-23 | $6.93 | $7.05 | $6.91 | $6.99 | $6.99 | 3,731,450 |
| 2016-08-22 | $7.00 | $7.09 | $6.89 | $6.97 | $6.97 | 5,469,960 |
| 2016-08-19 | $7.03 | $7.04 | $6.85 | $6.93 | $6.93 | 4,320,410 |
| 2016-08-18 | $7.10 | $7.12 | $6.90 | $7.03 | $7.03 | 5,301,810 |
| 2016-08-17 | $6.87 | $7.21 | $6.82 | $7.08 | $7.08 | 10,560,890 |
| 2016-08-16 | $6.74 | $6.94 | $6.74 | $6.87 | $6.87 | 6,236,470 |
| 2016-08-15 | $6.74 | $6.77 | $6.63 | $6.76 | $6.76 | 5,962,330 |
| 2016-08-12 | $6.67 | $6.77 | $6.67 | $6.72 | $6.72 | 4,379,750 |
| 2016-08-11 | $6.74 | $6.88 | $6.71 | $6.75 | $6.75 | 4,639,720 |
| 2016-08-10 | $6.81 | $6.83 | $6.73 | $6.75 | $6.75 | 4,162,380 |
| 2016-08-09 | $6.79 | $6.87 | $6.70 | $6.83 | $6.83 | 5,960,350 |
| 2016-08-08 | $6.51 | $6.84 | $6.46 | $6.83 | $6.83 | 10,581,550 |
| 2016-08-05 | $6.36 | $6.61 | $6.35 | $6.51 | $6.51 | 5,164,500 |
| 2016-08-04 | $6.25 | $6.38 | $6.25 | $6.37 | $6.37 | 3,388,010 |
| 2016-08-03 | $6.26 | $6.32 | $6.23 | $6.27 | $6.27 | 2,917,710 |
| 2016-08-02 | $6.17 | $6.41 | $6.14 | $6.30 | $6.30 | 3,343,200 |
| 2016-08-01 | $6.21 | $6.21 | $6.11 | $6.15 | $6.15 | 4,470,520 |
| 2016-07-29 | $6.22 | $6.30 | $6.15 | $6.25 | $6.25 | 2,659,390 |
| 2016-07-28 | $6.22 | $6.28 | $6.07 | $6.21 | $6.21 | 4,266,830 |
| 2016-07-27 | $6.56 | $6.62 | $6.24 | $6.24 | $6.24 | 8,277,080 |
| 2016-07-26 | $6.53 | $6.58 | $6.52 | $6.57 | $6.57 | 3,884,240 |
| 2016-07-25 | $6.47 | $6.56 | $6.46 | $6.55 | $6.55 | 3,406,840 |
| 2016-07-22 | $6.51 | $6.54 | $6.45 | $6.48 | $6.48 | 3,145,380 |
| 2016-07-21 | $6.50 | $6.57 | $6.49 | $6.51 | $6.51 | 2,732,110 |
| 2016-07-20 | $6.45 | $6.57 | $6.43 | $6.54 | $6.54 | 5,186,740 |
| 2016-07-19 | $6.42 | $6.49 | $6.38 | $6.47 | $6.47 | 4,238,310 |
| 2016-07-18 | $6.52 | $6.56 | $6.41 | $6.44 | $6.44 | 3,532,900 |
| 2016-07-15 | $6.59 | $6.62 | $6.51 | $6.55 | $6.55 | 4,221,900 |
| 2016-07-14 | $6.56 | $6.66 | $6.54 | $6.61 | $6.61 | 5,332,270 |
| 2016-07-13 | $6.42 | $6.67 | $6.35 | $6.60 | $6.60 | 10,024,410 |
| 2016-07-12 | $6.43 | $6.43 | $6.25 | $6.42 | $6.42 | 5,496,590 |
| 2016-07-11 | $6.42 | $6.46 | $6.38 | $6.44 | $6.44 | 6,093,800 |
| 2016-07-08 | $6.40 | $6.46 | $6.34 | $6.43 | $6.43 | 3,822,610 |
| 2016-07-07 | $6.43 | $6.47 | $6.32 | $6.43 | $6.43 | 5,690,950 |
| 2016-07-06 | $6.47 | $6.47 | $6.36 | $6.44 | $6.44 | 4,243,660 |
| 2016-07-05 | $6.30 | $6.56 | $6.30 | $6.47 | $6.47 | 7,857,160 |
| 2016-07-04 | $6.15 | $6.36 | $6.12 | $6.32 | $6.32 | 5,864,670 |
| 2016-07-01 | $6.26 | $6.28 | $6.20 | $6.23 | $6.23 | 4,232,930 |
| 2016-06-30 | $6.25 | $6.28 | $6.18 | $6.26 | $6.26 | 4,384,210 |
| 2016-06-29 | $6.21 | $6.30 | $6.19 | $6.28 | $6.28 | 4,783,590 |
| 2016-06-28 | $6.13 | $6.21 | $6.11 | $6.19 | $6.19 | 5,184,250 |
| 2016-06-27 | $6.11 | $6.16 | $6.08 | $6.15 | $6.15 | 5,103,180 |
| 2016-06-24 | $6.18 | $6.19 | $6.01 | $6.11 | $6.11 | 6,145,160 |
| 2016-06-23 | $6.18 | $6.23 | $6.11 | $6.19 | $6.19 | 5,181,720 |
| 2016-06-22 | $6.04 | $6.17 | $6.03 | $6.16 | $6.16 | 5,457,510 |
| 2016-06-21 | $6.06 | $6.22 | $6.02 | $6.03 | $6.03 | 11,943,950 |
| 2016-06-20 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 2,724,400 |
| 2016-06-17 | $6.48 | $6.62 | $6.45 | $6.51 | $6.51 | 4,746,700 |
| 2016-06-16 | $6.47 | $6.52 | $6.42 | $6.47 | $6.47 | 4,663,040 |
| 2016-06-15 | $6.21 | $6.52 | $6.17 | $6.47 | $6.47 | 6,582,600 |
| 2016-06-14 | $6.40 | $6.47 | $6.21 | $6.35 | $6.35 | 6,049,660 |
| 2016-06-13 | $6.80 | $6.82 | $6.54 | $6.54 | $6.54 | 7,170,110 |
| 2016-06-10 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2016-06-09 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2016-06-08 | $6.82 | $6.95 | $6.76 | $6.88 | $6.88 | 7,258,050 |
| 2016-06-07 | $6.89 | $6.95 | $6.81 | $6.85 | $6.85 | 4,170,110 |
| 2016-06-06 | $6.88 | $6.95 | $6.82 | $6.86 | $6.86 | 3,938,800 |
| 2016-06-03 | $6.89 | $6.95 | $6.83 | $6.91 | $6.91 | 5,346,810 |
| 2016-06-02 | $6.85 | $6.96 | $6.85 | $6.92 | $6.92 | 5,399,920 |
| 2016-06-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2016-05-31 | $6.69 | $6.88 | $6.66 | $6.85 | $6.85 | 7,190,300 |
| 2016-05-30 | $6.70 | $6.75 | $6.55 | $6.64 | $6.64 | 4,901,080 |
| 2016-05-27 | $6.58 | $6.91 | $6.53 | $6.74 | $6.74 | 9,567,530 |
| 2016-05-26 | $6.49 | $6.59 | $6.33 | $6.58 | $6.58 | 5,903,940 |
| 2016-05-25 | $6.62 | $6.66 | $6.52 | $6.59 | $6.59 | 6,140,310 |
| 2016-05-24 | $6.59 | $6.63 | $6.40 | $6.59 | $6.59 | 9,139,440 |
| 2016-05-23 | $6.28 | $6.59 | $6.20 | $6.59 | $6.59 | 6,343,140 |
| 2016-05-20 | $6.16 | $6.29 | $6.07 | $6.28 | $6.28 | 6,665,730 |
| 2016-05-19 | $6.10 | $6.29 | $6.07 | $6.26 | $6.26 | 12,742,000 |
| 2016-05-18 | $6.32 | $6.40 | $6.26 | $6.26 | $6.26 | 5,694,410 |
| 2016-05-17 | $6.64 | $6.66 | $6.55 | $6.59 | $6.59 | 6,134,970 |
| 2016-05-16 | $6.47 | $6.64 | $6.46 | $6.60 | $6.60 | 8,800,590 |
| 2016-05-13 | $6.38 | $6.64 | $6.38 | $6.46 | $6.46 | 16,486,130 |
| 2016-05-12 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 973,800 |
| 2016-05-11 | $7.05 | $7.10 | $7.05 | $7.05 | $7.05 | 6,579,100 |
| 2016-05-10 | $7.42 | $7.54 | $7.42 | $7.42 | $7.42 | 9,966,790 |
| 2016-05-09 | $7.91 | $8.00 | $7.81 | $7.81 | $7.81 | 4,028,000 |
| 2016-05-06 | $8.63 | $8.69 | $8.22 | $8.22 | $8.22 | 13,940,240 |
| 2016-05-05 | $8.73 | $8.77 | $8.55 | $8.65 | $8.65 | 6,509,960 |
| 2016-05-04 | $8.78 | $8.86 | $8.70 | $8.72 | $8.72 | 8,114,260 |
| 2016-05-03 | $8.66 | $8.82 | $8.56 | $8.80 | $8.80 | 9,533,170 |
| 2016-05-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2016-04-29 | $8.50 | $8.75 | $8.41 | $8.70 | $8.70 | 8,453,830 |
| 2016-04-28 | $8.81 | $8.81 | $8.37 | $8.48 | $8.48 | 13,389,350 |
| 2016-04-27 | $8.74 | $9.05 | $8.71 | $8.81 | $8.81 | 10,686,750 |
| 2016-04-26 | $8.68 | $8.77 | $8.60 | $8.71 | $8.71 | 5,203,630 |
| 2016-04-25 | $8.57 | $8.69 | $8.48 | $8.68 | $8.68 | 5,925,580 |
| 2016-04-22 | $8.50 | $8.66 | $8.42 | $8.58 | $8.58 | 7,061,520 |
| 2016-04-21 | $8.80 | $8.80 | $8.51 | $8.55 | $8.55 | 13,504,260 |
| 2016-04-20 | $9.36 | $9.43 | $8.87 | $8.87 | $8.87 | 20,750,060 |
| 2016-04-19 | $9.55 | $9.58 | $9.23 | $9.34 | $9.34 | 13,687,920 |
| 2016-04-18 | $9.50 | $9.72 | $9.40 | $9.49 | $9.49 | 15,348,820 |
| 2016-04-15 | $9.33 | $9.68 | $9.30 | $9.62 | $9.62 | 17,889,230 |
| 2016-04-14 | $9.28 | $9.35 | $9.21 | $9.31 | $9.31 | 13,983,210 |
| 2016-04-13 | $9.20 | $9.35 | $9.17 | $9.23 | $9.23 | 16,180,860 |
| 2016-04-12 | $9.23 | $9.35 | $9.07 | $9.16 | $9.16 | 13,831,630 |
| 2016-04-11 | $9.14 | $9.52 | $9.09 | $9.25 | $9.25 | 21,341,100 |
| 2016-04-08 | $8.96 | $9.12 | $8.91 | $9.08 | $9.08 | 15,474,610 |
| 2016-04-07 | $9.27 | $9.33 | $8.99 | $9.01 | $9.01 | 26,318,660 |
| 2016-04-06 | $9.00 | $9.49 | $8.90 | $9.30 | $9.30 | 47,852,890 |
| 2016-04-05 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 1,303,200 |
| 2016-04-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2016-04-01 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 677,300 |
| 2016-03-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2016-03-30 | $9.88 | $10.26 | $9.88 | $10.18 | $10.18 | 29,323,650 |
| 2016-03-29 | $10.07 | $10.25 | $9.71 | $9.90 | $9.90 | 40,323,080 |
| 2016-03-28 | $9.98 | $10.91 | $9.98 | $10.59 | $10.59 | 62,517,800 |
| 2016-03-25 | $9.92 | $10.08 | $9.65 | $9.92 | $9.92 | 23,585,550 |
| 2016-03-24 | $10.30 | $10.50 | $9.96 | $10.01 | $10.01 | 31,640,050 |
| 2016-03-23 | $10.25 | $10.68 | $10.23 | $10.46 | $10.46 | 31,794,160 |
| 2016-03-22 | $10.65 | $10.73 | $10.41 | $10.52 | $10.52 | 45,078,050 |
| 2016-03-21 | $10.70 | $11.50 | $10.51 | $11.02 | $11.02 | 56,701,160 |
| 2016-03-18 | $10.41 | $11.00 | $10.26 | $10.83 | $10.83 | 55,229,900 |
| 2016-03-17 | $10.00 | $10.89 | $9.92 | $10.52 | $10.52 | 49,080,910 |
| 2016-03-16 | $9.86 | $10.28 | $9.73 | $9.99 | $9.99 | 32,131,120 |
| 2016-03-15 | $9.75 | $10.25 | $9.51 | $9.80 | $9.80 | 28,522,900 |
| 2016-03-14 | $9.55 | $9.96 | $9.50 | $9.77 | $9.77 | 24,663,900 |
| 2016-03-11 | $9.40 | $9.53 | $9.16 | $9.35 | $9.35 | 16,401,140 |
| 2016-03-10 | $9.94 | $10.17 | $9.41 | $9.53 | $9.53 | 20,983,360 |
| 2016-03-09 | $10.02 | $10.43 | $9.85 | $9.88 | $9.88 | 30,499,570 |
| 2016-03-08 | $9.83 | $10.84 | $9.01 | $10.55 | $10.55 | 49,594,870 |
| 2016-03-07 | $9.90 | $10.18 | $9.60 | $9.85 | $9.85 | 24,615,300 |
| 2016-03-04 | $9.91 | $10.39 | $9.40 | $9.59 | $9.59 | 36,915,220 |
| 2016-03-03 | $11.00 | $11.00 | $10.20 | $10.29 | $10.29 | 53,512,700 |
| 2016-03-02 | $9.30 | $10.21 | $9.21 | $10.21 | $10.21 | 17,228,200 |
| 2016-03-01 | $8.95 | $9.50 | $8.71 | $9.28 | $9.28 | 29,459,910 |
| 2016-02-29 | $10.13 | $10.13 | $9.18 | $9.18 | $9.18 | 21,651,570 |
| 2016-02-26 | $10.91 | $10.97 | $10.00 | $10.20 | $10.20 | 31,471,930 |
| 2016-02-25 | $12.03 | $12.18 | $10.96 | $10.96 | $10.96 | 35,113,700 |
| 2016-02-24 | $12.12 | $12.33 | $11.80 | $12.18 | $12.18 | 34,766,440 |
| 2016-02-23 | $13.14 | $13.14 | $11.96 | $12.34 | $12.34 | 48,563,870 |
| 2016-02-22 | $12.88 | $13.48 | $12.51 | $13.06 | $13.06 | 54,113,160 |
| 2016-02-19 | $13.30 | $13.65 | $12.81 | $12.91 | $12.91 | 70,132,850 |
| 2016-02-18 | $11.83 | $13.55 | $11.68 | $13.55 | $13.55 | 92,385,240 |
| 2016-02-17 | $11.54 | $13.27 | $11.54 | $12.32 | $12.32 | 89,488,670 |
| 2016-02-16 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2016-02-15 | $11.50 | $13.07 | $11.50 | $12.82 | $12.82 | 16,332,710 |
| 2016-02-12 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-02-11 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-02-10 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-02-09 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-02-08 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2016-02-05 | $13.41 | $14.11 | $12.41 | $12.45 | $12.45 | 37,253,190 |
| 2016-02-04 | $13.63 | $13.93 | $13.15 | $13.55 | $13.55 | 41,243,670 |
| 2016-02-03 | $11.20 | $12.66 | $10.87 | $12.66 | $12.66 | 27,449,110 |
| 2016-02-02 | $11.04 | $11.89 | $10.90 | $11.51 | $11.51 | 26,401,930 |
| 2016-02-01 | $12.39 | $12.59 | $11.30 | $11.30 | $11.30 | 21,503,180 |
| 2016-01-29 | $12.10 | $13.00 | $11.86 | $12.55 | $12.55 | 29,109,070 |
| 2016-01-28 | $13.60 | $13.99 | $12.89 | $12.89 | $12.89 | 27,564,400 |
| 2016-01-27 | $13.71 | $14.66 | $13.00 | $14.32 | $14.32 | 39,617,080 |
| 2016-01-26 | $14.20 | $15.58 | $13.49 | $13.83 | $13.83 | 47,071,040 |
| 2016-01-25 | $13.45 | $14.80 | $12.56 | $14.80 | $14.80 | 45,481,350 |
| 2016-01-22 | $12.28 | $13.45 | $12.28 | $13.45 | $13.45 | 41,450,180 |
| 2016-01-21 | $12.90 | $13.15 | $12.22 | $12.23 | $12.23 | 30,264,800 |
| 2016-01-20 | $13.10 | $13.70 | $12.81 | $13.58 | $13.58 | 43,466,530 |
| 2016-01-19 | $13.00 | $13.08 | $12.67 | $13.08 | $13.08 | 38,408,510 |
| 2016-01-18 | $10.61 | $11.89 | $10.51 | $11.89 | $11.89 | 14,027,210 |
| 2016-01-15 | $9.70 | $10.81 | $9.60 | $10.81 | $10.81 | 23,740,830 |
| 2016-01-14 | $9.05 | $9.95 | $8.83 | $9.83 | $9.83 | 10,886,140 |
| 2016-01-13 | $10.00 | $10.21 | $9.37 | $9.39 | $9.39 | 9,978,720 |
| 2016-01-12 | $9.60 | $10.16 | $9.33 | $9.92 | $9.92 | 11,079,450 |
| 2016-01-11 | $10.70 | $10.70 | $9.86 | $9.86 | $9.86 | 14,572,100 |
| 2016-01-08 | $12.11 | $12.28 | $10.82 | $10.96 | $10.96 | 19,173,400 |
| 2016-01-07 | $12.93 | $12.93 | $11.76 | $11.76 | $11.76 | 2,111,370 |
| 2016-01-06 | $12.81 | $13.10 | $12.52 | $13.07 | $13.07 | 9,453,630 |
| 2016-01-05 | $12.51 | $13.34 | $12.12 | $12.77 | $12.77 | 13,907,080 |
| 2016-01-04 | $14.93 | $14.93 | $13.33 | $13.34 | $13.34 | 9,304,200 |
| 2016-01-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2015-12-31 | $15.56 | $15.65 | $14.77 | $14.81 | $14.81 | 11,148,980 |
| 2015-12-30 | $15.74 | $15.80 | $15.41 | $15.55 | $15.55 | 8,512,000 |
| 2015-12-29 | $15.24 | $15.50 | $15.05 | $15.47 | $15.47 | 7,952,960 |
| 2015-12-28 | $15.24 | $15.67 | $15.10 | $15.14 | $15.14 | 10,627,690 |
| 2015-12-25 | $15.37 | $15.49 | $15.12 | $15.25 | $15.25 | 6,758,010 |
| 2015-12-24 | $15.13 | $15.61 | $15.07 | $15.42 | $15.42 | 8,582,640 |
| 2015-12-23 | $15.72 | $15.72 | $15.00 | $15.22 | $15.22 | 13,474,060 |
| 2015-12-22 | $16.01 | $16.14 | $15.51 | $15.82 | $15.82 | 14,031,600 |
| 2015-12-21 | $16.11 | $16.69 | $15.90 | $16.17 | $16.17 | 14,160,170 |
| 2015-12-18 | $16.41 | $16.80 | $15.93 | $16.29 | $16.29 | 16,214,010 |
| 2015-12-17 | $15.88 | $16.30 | $15.83 | $16.06 | $16.06 | 15,141,510 |
| 2015-12-16 | $15.22 | $16.36 | $15.17 | $15.96 | $15.96 | 20,686,390 |
| 2015-12-15 | $15.02 | $15.49 | $14.81 | $15.24 | $15.24 | 13,890,280 |
| 2015-12-14 | $14.50 | $15.11 | $14.36 | $15.02 | $15.02 | 8,384,700 |
| 2015-12-11 | $14.96 | $15.38 | $14.74 | $14.77 | $14.77 | 11,006,800 |
| 2015-12-10 | $15.51 | $15.88 | $14.95 | $14.99 | $14.99 | 16,232,830 |
| 2015-12-09 | $15.55 | $16.40 | $15.40 | $15.70 | $15.70 | 14,824,700 |
| 2015-12-08 | $15.61 | $16.62 | $15.21 | $15.83 | $15.83 | 24,982,130 |
| 2015-12-07 | $15.20 | $15.99 | $15.06 | $15.74 | $15.74 | 19,060,890 |
| 2015-12-04 | $15.95 | $16.15 | $15.30 | $15.46 | $15.46 | 22,006,550 |
| 2015-12-03 | $14.61 | $16.07 | $14.51 | $16.07 | $16.07 | 28,726,790 |
| 2015-12-02 | $15.03 | $15.25 | $13.98 | $14.61 | $14.61 | 20,696,630 |
| 2015-12-01 | $15.50 | $15.87 | $14.80 | $15.02 | $15.02 | 25,166,600 |
| 2015-11-30 | $16.37 | $16.44 | $14.83 | $15.72 | $15.72 | 34,601,620 |
| 2015-11-27 | $16.11 | $17.66 | $15.61 | $15.89 | $15.89 | 49,362,410 |
| 2015-11-26 | $16.70 | $17.49 | $16.21 | $16.38 | $16.38 | 61,404,790 |
| 2015-11-25 | $16.00 | $17.02 | $15.55 | $17.02 | $17.02 | 66,674,060 |
| 2015-11-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 0 |
| 2015-11-23 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 1,391,000 |
| 2015-11-20 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 441,630 |
| 2015-11-19 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 581,300 |
| 2015-11-18 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-17 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-16 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-13 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-12 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-11 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-10 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-09 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-06 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-05 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-04 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-03 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-11-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-30 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-29 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-28 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-27 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-26 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-23 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2015-10-22 | $10.70 | $11.70 | $10.30 | $11.62 | $11.62 | 65,870,610 |
| 2015-10-21 | $11.20 | $12.00 | $10.60 | $10.70 | $10.70 | 71,380,580 |
| 2015-10-20 | $11.11 | $11.60 | $11.02 | $11.31 | $11.31 | 45,296,980 |
| 2015-10-19 | $11.80 | $11.82 | $10.91 | $11.24 | $11.24 | 71,089,970 |
| 2015-10-16 | $11.10 | $12.45 | $11.05 | $12.00 | $12.00 | 101,365,350 |
| 2015-10-15 | $11.30 | $11.93 | $10.95 | $11.32 | $11.32 | 86,732,520 |
| 2015-10-14 | $11.35 | $11.76 | $10.50 | $11.02 | $11.02 | 102,370,470 |
| 2015-10-13 | $10.10 | $10.69 | $9.85 | $10.69 | $10.69 | 15,659,100 |
| 2015-10-12 | $8.02 | $9.72 | $8.02 | $9.72 | $9.72 | 56,589,970 |
| 2015-10-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-10-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-23 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-22 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-16 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-15 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-09 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-08 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-02 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-09-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-27 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-26 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-25 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-24 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-21 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-20 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-19 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-18 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-17 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-14 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-13 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-12 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-11 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-10 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-07 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-08-03 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-31 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-30 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-29 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2015-07-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
Shenji Gp Kunming Machine Tool Company Ltd (600806) News Headlines
Recent Shenji Gp Kunming Machine Tool Company Ltd (600806) News
Similar Companies to Shenji Gp Kunming Machine Tool Company Ltd (600806) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |