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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	45	45.09	45.09	45.53	44.3	11.39M
February 12, 2026	45.53	45.22	45.22	47.2	45.08	20.39M
February 11, 2026	45.56	45.43	45.43	47.24	45.37	11.66M
February 10, 2026	45.87	45.75	45.75	46.11	44.72	12.75M
February 09, 2026	46.65	46.01	46.01	46.9	45.38	13.39M
February 06, 2026	46.37	46.12	46.12	47.26	45.36	15.61M
February 05, 2026	47.35	46.91	46.91	47.71	46.18	10.52M
February 04, 2026	48.73	47.44	47.44	49.72	46.77	16.55M
February 03, 2026	48	48.72	48.72	48.88	45.99	21.82M
February 02, 2026	45.6	46.7	46.7	47.96	45.25	24.55M
January 30, 2026	45.3	44.99	44.99	46.4	44.11	14.32M
January 29, 2026	46.76	45.87	45.87	48	45.8	19.66M
January 28, 2026	47.03	47.51	47.51	51.15	46.51	25.86M
January 27, 2026	44.02	46.9	46.9	47.35	44.02	28.09M
January 26, 2026	48.12	44.35	44.35	48.33	44.2	35.53M
January 23, 2026	47.5	48.97	48.97	49.97	47.09	35.71M
January 22, 2026	46.98	47.35	47.35	48	46.2	23.18M
January 21, 2026	46.01	46.44	46.44	47.16	46	14.53M
January 20, 2026	47.77	46.28	46.28	47.97	45.11	21.03M
January 19, 2026	46.73	47.15	47.15	48.18	45.88	21.76M
January 16, 2026	48	46.81	46.81	48.79	46.74	22.86M
January 15, 2026	48.63	47.9	47.9	49	47.1	33.66M
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

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