Sinomach Precision Industry Co.,Ltd. (002046.SZ) SHZ

42.79

-0.01(-0.02%)

Updated at April 03 02:24PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.84	42.8	42.8	44.15	42.56	7.47M
April 01, 2026	44.95	44.16	44.16	45.16	43.7	7.28M
March 31, 2026	44.22	43.76	43.76	45.2	43.76	9.84M
March 30, 2026	42.35	44.12	44.12	44.44	42.35	8.75M
March 27, 2026	42.41	43.2	43.2	43.6	42.13	7.59M
March 26, 2026	44.11	43.16	43.16	44.38	42.8	7.63M
March 25, 2026	44.27	44.01	44.01	45.15	43.72	9.87M
March 24, 2026	43.56	43.98	43.98	44.29	42.56	13.7M
March 23, 2026	44.59	42.28	42.28	45.3	41.86	17M
March 20, 2026	46.32	45.94	45.94	47.2	45.48	10.3M
March 19, 2026	47.37	46.32	46.32	47.52	45.81	11.26M
March 18, 2026	47.66	47.98	47.98	48.44	47	9.71M
March 17, 2026	48.43	47.71	47.71	50.2	47.21	13.78M
March 16, 2026	47.21	48.16	48.16	48.49	45.38	15.85M
March 13, 2026	49.4	47.2	47.2	49.49	47.08	20.84M
March 12, 2026	51.82	50.04	50.04	52.01	49.35	19.08M
March 11, 2026	52.61	52.02	52.02	54.6	51.88	20.8M
March 10, 2026	51.81	52.38	52.38	53	50.65	11.7M
March 09, 2026	50.19	50.45	50.45	50.96	48.23	21.18M
March 06, 2026	51.81	52.06	52.06	53.37	51.08	21.88M
March 05, 2026	49.88	52.17	52.17	53.15	49.6	34.5M
March 04, 2026	47.36	48.51	48.51	49.87	47.36	11.6M
March 03, 2026	53.7	49.59	49.59	53.99	49.21	30.08M
March 02, 2026	52.6	54	54	55.52	52.6	43.13M
February 27, 2026	47.36	52.57	52.57	52.57	47.19	36.86M
February 26, 2026	47.68	47.79	47.79	48.79	47.31	16.29M
February 25, 2026	46.6	47.67	47.67	48.34	46.09	19.52M
February 24, 2026	45.25	46.93	46.93	47.4	44.5	19.04M
February 13, 2026	45	45.09	0	45.53	44.3	11.39M
February 12, 2026	45.53	45.22	0	47.2	45.08	20.39M
February 11, 2026	45.56	45.43	0	47.24	45.37	11.66M
February 10, 2026	45.87	45.75	0	46.11	44.72	12.75M
February 09, 2026	46.65	46.01	0	46.9	45.38	13.39M
February 06, 2026	46.37	46.12	0	47.26	45.36	15.61M
February 05, 2026	47.35	46.91	0	47.71	46.18	10.52M
February 04, 2026	48.73	47.44	0	49.72	46.77	16.55M
February 03, 2026	48	48.72	0	48.88	45.99	21.82M
February 02, 2026	45.6	46.7	0	47.96	45.25	24.55M
January 30, 2026	45.3	44.99	0	46.4	44.11	14.32M
January 29, 2026	46.76	45.87	0	48	45.8	19.66M
January 28, 2026	47.03	47.51	0	51.15	46.51	25.86M
January 27, 2026	44.02	46.9	0	47.35	44.02	28.09M
January 26, 2026	48.12	44.35	0	48.33	44.2	35.53M
January 23, 2026	47.5	48.97	0	49.97	47.09	35.71M
January 22, 2026	46.98	47.35	0	48	46.2	23.18M
January 21, 2026	46.01	46.44	0	47.16	46	14.53M
January 20, 2026	47.77	46.28	0	47.97	45.11	21.03M
January 19, 2026	46.73	47.15	0	48.18	45.88	21.76M
January 16, 2026	48	46.81	0	48.79	46.74	22.86M
January 15, 2026	48.63	47.9	0	49	47.1	33.66M
January 14, 2026	54	49.76	0	54.97	48.94	56.28M
January 13, 2026	51.26	51.77	0	54	48.13	77.32M
January 12, 2026	48.99	51.03	0	51.03	48	40.74M
January 09, 2026	43.73	46.39	0	46.39	43.59	40.49M
January 08, 2026	41.34	42.17	0	42.35	40.86	28.28M
January 07, 2026	42.06	41.55	0	42.86	41.3	28.69M
January 06, 2026	42.11	42.68	0	43.5	41.89	29.22M
January 05, 2026	43.5	42.3	0	43.87	41.58	34.49M
December 31, 2025	41.27	43.18	0	44.58	41.27	39.59M
December 30, 2025	42.18	41.7	0	43.2	41.5	28.58M