Sinomach Precision Industry Co.,Ltd. - 002046.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54	49.76	49.76	54.97	48.94	56.28M
January 13, 2026	51.26	51.77	51.77	54	48.13	77.32M
January 12, 2026	48.99	51.03	51.03	51.03	48	40.74M
January 09, 2026	43.73	46.39	46.39	46.39	43.59	40.49M
January 08, 2026	41.34	42.17	42.17	42.35	40.86	28.28M
January 07, 2026	42.06	41.55	41.55	42.86	41.3	28.69M
January 06, 2026	42.11	42.68	42.68	43.5	41.89	29.22M
January 05, 2026	43.5	42.3	42.3	43.87	41.58	34.49M
December 31, 2025	41.27	43.18	43.18	44.58	41.27	39.59M
December 30, 2025	42.18	41.7	41.7	43.2	41.5	28.58M
December 29, 2025	43.56	42.69	42.69	43.67	41.53	32.15M
December 26, 2025	44.66	44	44	44.88	42.11	52.54M
December 25, 2025	47	44.55	44.55	47.33	43.65	59.01M
December 24, 2025	41.56	44.91	44.91	44.91	41	45.47M
December 23, 2025	43.16	40.83	40.83	46	39.98	89.36M
December 22, 2025	41.58	43.59	43.59	43.59	41.33	35.58M
December 19, 2025	38.48	39.63	39.63	39.63	38.01	44.37M
December 18, 2025	35	36.03	36.03	36.91	34.97	21.59M
December 17, 2025	35.73	35.33	35.33	36.05	34.4	23.12M
December 16, 2025	38.07	35.81	35.81	38.36	35.38	28.31M
December 15, 2025	37.1	37.72	37.72	38.5	36.72	32.27M
December 12, 2025	37	37.39	37.39	37.6	35.98	33.18M
December 11, 2025	36.5	37.01	37.01	38.3	36.5	36.49M
December 10, 2025	36.3	35.97	35.97	38.25	35.33	37.45M
December 09, 2025	35.07	36.09	36.09	36.66	35.07	32.22M
December 08, 2025	33.6	35.45	35.45	36.06	33.6	44.31M
December 05, 2025	32.45	33.58	33.58	33.98	31.61	33.1M
December 04, 2025	30.51	32.66	32.66	33	30.51	36.66M
December 03, 2025	32.66	32.81	32.81	34.84	32.5	46.52M
December 02, 2025	32.93	32.66	32.66	33.77	32.45	32.66M
December 01, 2025	33.35	32.93	32.93	33.59	32.26	43.41M
November 28, 2025	30.51	32.95	32.95	33.51	30.12	60.76M
November 27, 2025	31.07	30.46	30.46	31.45	30.2	24.45M
November 26, 2025	31.8	31.45	31.45	32.26	30.88	26.88M
November 25, 2025	31	31.77	31.77	32.54	30.61	44.2M
November 24, 2025	29.51	31.54	31.54	31.54	29.51	44.91M
November 21, 2025	28.31	28.67	28.67	29.33	27.87	17.7M
November 20, 2025	29.3	28.94	28.94	29.98	28.87	21.27M
November 19, 2025	28.43	29.45	29.45	29.98	28.43	35.24M
November 18, 2025	27.91	28.34	28.34	28.82	27.5	18.88M
November 17, 2025	27.31	28.26	28.26	28.64	27.31	20.96M
November 14, 2025	26.8	27.31	27.31	28.43	26.45	19.3M
November 13, 2025	27.86	26.84	26.84	27.86	26.3	18.21M
November 12, 2025	28.94	27.15	27.15	28.94	26.84	28.32M
November 11, 2025	27.98	29.23	29.23	29.8	27.86	35.55M
November 10, 2025	28.33	27.97	27.97	28.45	27.81	11.07M
November 07, 2025	27.86	28.1	28.1	28.26	27.2	15.41M
November 06, 2025	27.98	27.85	27.85	28.1	27.64	10.26M
November 05, 2025	27.8	27.97	27.97	28.18	27.55	10.37M
November 04, 2025	28.82	28.29	28.29	28.91	27.9	13.51M
November 03, 2025	29	28.81	28.81	29	28.18	13.02M
October 31, 2025	28.58	28.63	28.63	29.07	28.53	13.57M
October 30, 2025	29.56	28.76	28.76	29.56	28.56	21.72M
October 29, 2025	29.61	29.56	29.56	30	29.3	21.61M
October 28, 2025	29.73	30.01	30.01	30.96	29.68	31.18M
October 27, 2025	30.6	29.83	29.83	30.73	29.65	46.33M
October 24, 2025	27.51	30.16	30.16	30.16	27.51	31.26M
October 23, 2025	27.89	27.42	27.42	28.16	26.9	18.82M
October 22, 2025	28.24	28.17	28.17	28.87	27.93	25.69M
October 21, 2025	27.77	28.11	28.11	28.44	27.39	26.76M

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