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

27.38

+0.36(+1.33%)

Updated at October 20 10:28AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202527.0627.0227.0227.726.8721.37M
October 16, 202528.327.0127.0128.32728.87M
October 15, 202527.5628.5828.5829.1926.7939.22M
October 14, 202526.8827.3727.3728.5126.8835.34M
October 13, 202524.7426.8426.8426.9524.7425.18M
October 10, 202527.3226.5526.5528.1426.538.04M
October 09, 202526.8126.5126.5127.126.3919.78M
September 30, 20252726.5126.5127.0726.2624.97M
September 29, 202527.8126.8126.8128.1226.5441.49M
September 26, 202530.7727.8127.8131.0827.8149.8M
September 25, 202532.1130.930.932.6530.8631.06M
September 24, 202532.5332.4932.4934.9631.7135.93M
September 23, 202534.432.6932.6935.231.5932.64M
September 22, 202532.8834.434.434.932.8825.98M
September 19, 202533.1633.7733.7735.5133.1649.5M
September 18, 202532.9133.533.534.6632.8544.92M
September 17, 202533.7533.2433.2435.4132.4848.08M
September 16, 202532.3733.3933.3933.831.8721.75M
September 15, 202533.0132.6532.6533.932.3127.05M
September 12, 202533.1633.4933.4934.5232.931.78M
September 11, 202532.9133.1633.1633.632.626.8M
September 10, 202533.3833.3733.3734.6633.1426M
September 09, 202533.933.3833.3834.5833.2824.84M
September 08, 202534.734.2434.2434.9533.6746.92M
September 05, 202530.9934.134.134.130.625.12M
September 04, 202531.9313132.430.319.7M
September 03, 202532.6532.132.133.1131.721.81M
September 02, 202533.3332.7832.7833.3530.5541.39M
September 01, 202533.9833.133.134.6232.925.75M
August 29, 202533.733.3833.383432.825.54M
August 28, 202533.333.433.433.973238.48M
August 27, 20253433.333.334.6833.2837.47M
August 26, 202534.3934.2234.2235.4733.747.76M
August 25, 20253434.3734.3734.6233.6354.67M
August 22, 202538.1834.1134.1138.2833.8873.32M
August 21, 202539.0737.0737.0739.8836.0480.85M
August 20, 202538.4439.0539.0540.4837.3798.75M
August 19, 202534.1936.8136.8136.8133.9949.01M
August 18, 202530.4133.4633.4633.4630.4167.26M
August 15, 202531.430.4230.4232.429.0888.62M
August 14, 202533.2430.8630.8635.3130.8597.39M
August 13, 20253232.132.133.5431.5593.74M
August 12, 202531.9531.3531.3532.930.884.44M
August 11, 202531.0531.9531.9532.329.69115.26M
August 08, 202528.2331.0531.0531.0527.51130.59M
August 07, 202528.2328.2328.2328.2326.8741.58M
August 06, 20252425.6625.6625.6623.9937.32M
August 05, 202522.2723.3323.3323.3322.0371.13M
August 04, 202519.1521.2121.2121.2119.0426.23M
August 01, 202519.3319.2819.2819.4718.9316.84M
July 31, 202519.2419.3819.3819.6219.1720.95M
July 30, 202519.2519.4519.4519.8319.0630.26M
July 29, 202518.7119.219.219.4718.6128.11M
July 28, 202518.4718.8118.8119.0418.226.45M
July 25, 202517.6518.4918.4918.7317.4436.18M
July 24, 202517.6817.717.717.8617.5215.81M
July 23, 202518.0317.6917.6918.217.6520.71M
July 22, 202518.0217.9817.9818.117.7431.5M
July 21, 202517.117.9217.9218.0316.8838.93M
July 18, 202516.6616.916.917.216.5425.77M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved