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

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 ¥4,357.81 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,417.19, while ¥1000 invested 1 year ago would be worth ¥2,185.68. This corresponds to total returns of 335.78%, 341.72%, 118.57%, respectively, with annualized returns of 15.85%, 34.6%, 118.57%.

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
July 31, 2026	42.5	42.14	42.14	44.66	42.03	16.79M
July 30, 2026	45.61	40.77	40.77	46.2	40.77	15.58M
July 29, 2026	46.88	45.3	45.3	47.4	43.48	13.58M
July 28, 2026	48	47.11	47.11	49.08	46.1	10.91M
July 27, 2026	47.48	49.16	49.16	49.19	46.44	11.43M
July 24, 2026	47	47.7	47.7	48.3	46.05	12.2M
July 23, 2026	48.2	48.38	48.38	49.17	46.5	16.65M
July 22, 2026	51.21	47.82	47.82	51.99	47.18	20.58M
July 21, 2026	50.56	52	52	52.3	44.99	24.44M
July 20, 2026	52.25	49.73	49.73	53.8	48.25	25.09M
July 17, 2026	54.8	50.77	50.77	60.1	50.32	26.14M
July 16, 2026	56.4	54.8	54.8	57.88	54.36	10.58M
July 15, 2026	58.3	57.4	57.4	59.89	57.05	11.75M
July 14, 2026	56.93	57.77	57.77	58.6	54.01	15.31M
July 13, 2026	63	56.48	56.48	63.33	56.48	19.41M
July 10, 2026	66.3	62.76	62.76	68.65	62.7	16.49M
July 09, 2026	62.25	66.09	66.09	66.16	60.33	16.08M
July 08, 2026	67.56	61.53	61.53	68.16	61.53	17.05M
July 07, 2026	68.77	67.55	67.55	71.62	66.66	13.87M
July 06, 2026	71.99	70.01	70.01	74.87	68.95	17.39M
July 03, 2026	71.07	71.99	71.99	74.17	69.02	15.75M
July 02, 2026	68.21	72.4	72.4	75.92	67.25	25.26M
July 01, 2026	73.65	70.45	70.45	74	70	18.01M
June 30, 2026	74.03	73.65	73.65	75.64	72	19.65M
June 29, 2026	75.5	73.8	73.8	76.47	68.3	29.36M
June 26, 2026	76.14	74.32	74.32	76.95	73.38	28.63M
June 25, 2026	72.05	75.41	75.41	76.95	72.05	53.5M
June 24, 2026	63.27	69.95	69.95	69.95	60.41	30.57M
June 23, 2026	68	63.59	63.59	69.3	63.36	27.17M
June 22, 2026	66.7	68.65	68.65	69.3	65.01	29.64M
June 18, 2026	62	63.69	63.69	66.2	61.8	25.99M
June 17, 2026	61.9	62.01	62.01	63.27	61.04	16.61M
June 16, 2026	62.7	62.59	62.59	63.99	61.29	21.11M
June 15, 2026	59.38	62.7	62.7	62.88	58.18	19.76M
June 12, 2026	59.9	59.19	59.19	62.13	58.87	22.34M
June 11, 2026	59.18	57.73	57.73	59.3	56.81	20.03M
June 10, 2026	64.49	59.18	59.18	64.49	58.53	35.17M
June 09, 2026	61.07	65.03	65.03	66.28	59.34	44.48M
June 08, 2026	52.4	60.37	60.37	60.37	52.2	43.26M
June 05, 2026	56.73	54.88	54.88	56.95	54.4	18.47M
June 04, 2026	56.55	56.18	56.18	57.77	54.9	29.06M
June 03, 2026	52.21	56.98	56.98	56.98	51.22	28.91M
June 02, 2026	49.9	51.8	51.8	52.46	47.5	20.67M
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