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

51.80

+1.69(+3.37%)

Updated at June 02 03:04PM

Currency In CNY

002046.SZ Historical Return

If you invested ¥1000 in Sinomach Precision Industry Co.,Ltd. (002046.SZ) 10 years ago, it would be worth ¥5,356.77 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,960.87, while ¥1000 invested 1 year ago would be worth ¥3,379. This corresponds to total returns of 435.68%, 496.09%, 237.9%, respectively, with annualized returns of 18.26%, 42.88%, 237.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002046.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	52.33	50.11	50.11	53.12	50	17.05M
May 29, 2026	56	53	53	57.3	52.79	21.15M
May 28, 2026	51.55	55.75	55.75	56.6	50.68	24.93M
May 27, 2026	54.38	51.61	51.61	54.54	50.93	17.21M
May 26, 2026	56.33	54.66	54.66	57.17	53.9	17.23M
May 25, 2026	56.98	56.33	56.33	57.74	54.44	26.04M
May 22, 2026	50.38	54.99	54.99	54.99	49.61	21.4M
May 21, 2026	54	49.99	49.99	54	49.9	18.73M
May 20, 2026	52	51.07	51.07	52	50.15	10.31M
May 19, 2026	52.48	51.46	51.46	52.9	49.96	15.96M
May 18, 2026	54	52.48	52.48	56.53	52.28	18.52M
May 15, 2026	57.19	54.36	54.36	57.49	54.03	19.61M
May 14, 2026	58.46	57.18	57.18	59.8	56.74	19.68M
May 13, 2026	57.15	59.49	59.49	61.06	56.89	25.22M
May 12, 2026	58.5	57.43	57.43	59.19	56.08	17.54M
May 11, 2026	57.91	58.51	58.51	59.28	56.81	23.02M
May 08, 2026	55.78	57.47	57.47	58.63	55.38	19.17M
May 07, 2026	55.89	56.27	56.27	57.74	55.02	22.16M
May 06, 2026	52.73	55.89	55.89	57.43	52.4	24.88M
April 30, 2026	50.27	52.21	52.21	52.69	49.9	15.66M
April 29, 2026	50	50.14	50.14	50.67	49.71	9.06M
April 28, 2026	51.38	50.1	50.1	51.4	49.2	14.21M
April 27, 2026	52.39	51.8	51.8	53.28	51.4	10.93M
April 24, 2026	52.83	51.98	51.98	53.29	51.28	12.25M
April 23, 2026	53.73	53.31	53.31	55.27	52.9	14.05M
April 22, 2026	53.03	54.2	54.2	54.43	52.69	13.2M
April 21, 2026	53.95	53.27	53.27	55.2	52.42	21.23M
April 20, 2026	50.64	54.04	54.04	54.49	50.12	22.41M
April 17, 2026	49.21	50.1	50.1	50.4	48.9	13M
April 16, 2026	48.3	49.55	49.55	50.14	47.9	15.08M
April 15, 2026	48.97	48.37	48.37	50.39	48.17	18.98M
April 14, 2026	47.08	48.95	48.95	49.43	46.5	28.16M
April 13, 2026	46.88	46.26	46.26	48.05	46.2	13.43M
April 10, 2026	47.13	47.53	47.53	48.7	46.68	13.43M
April 09, 2026	45.31	46.67	46.67	47.15	45.03	20.66M
April 08, 2026	42.59	45.97	45.97	45.97	42.59	13.23M
April 07, 2026	42.58	41.79	41.79	42.8	41.36	6.44M
April 03, 2026	42.97	42.51	42.51	43.2	41.91	6.59M
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	52.6	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	48.32	49.87	47.36	11.6M