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 ¥3,771.53 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,576.59, while ¥1000 invested 1 year ago would be worth ¥1,629.47. This corresponds to total returns of 277.15%, 157.66%, 62.95%, respectively, with annualized returns of 14.2%, 20.83%, 62.95%.

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
November 11, 2026	43.6	45.59	45.59	45.7	43.28	12.98M
November 10, 2026	44.8	43.6	43.6	45.2	43.5	9.48M
November 09, 2026	43.98	43.58	43.58	45.32	43.27	12.64M
November 06, 2026	44.1	43.12	43.12	45.84	42.69	15.99M
November 05, 2026	48.5	47.35	47.35	49.68	46.33	17.14M
November 04, 2026	49.85	50.89	50.89	51.98	44.87	19.63M
November 03, 2026	52.9	49.86	49.86	52.92	49.8	9.64M
November 02, 2026	51.7	53.8	53.8	54.23	51.22	10.78M
October 30, 2026	52	51.93	51.93	55.38	51.4	12.63M
October 29, 2026	57.68	55	55	59.16	55	16.94M
October 28, 2026	52.59	56.76	56.76	57.18	51.36	16.26M
October 27, 2026	55.73	52.44	52.44	56.97	52.22	9.47M
October 26, 2026	55.6	55.18	55.18	57.5	54.6	14.79M
October 23, 2026	50.85	55.47	55.47	55.86	49.41	17.31M
October 22, 2026	53.47	52.15	52.15	54.5	52	11.8M
October 21, 2026	50.8	53.45	53.45	54.68	50.8	11.87M
October 20, 2026	49.26	50.68	50.68	51.13	48.63	9.02M
October 19, 2026	49.5	49.45	49.45	50.18	48.2	8.94M
October 16, 2026	48.19	50	50	51	47.68	16.16M
October 15, 2026	48	47	47	49.14	46.5	13.78M
October 14, 2026	53.17	50.87	50.87	54.03	50.55	9.24M
October 13, 2026	50.9	52.82	52.82	53.6	48.5	11.81M
October 12, 2026	55.3	53.16	53.16	55.8	53.1	7.64M
October 09, 2026	57	55.3	55.3	57.42	52.22	16.06M
October 08, 2026	59.6	58	58	60.5	56.61	10.84M
September 30, 2026	60.54	59.75	59.75	61.2	58.6	9.91M
September 29, 2026	60.95	60.45	60.45	61.47	59.7	9.39M
September 28, 2026	65.01	61.48	61.48	65.5	60.59	16.66M
September 24, 2026	65.5	63.9	63.9	66.5	63.86	12.99M
September 23, 2026	64.34	66.1	66.1	68.8	64	19.01M
September 22, 2026	63.78	64.29	64.29	66.95	63.78	14.42M
September 21, 2026	64.23	64.62	64.62	67	64	16M
September 18, 2026	63.78	64.23	64.23	64.99	62.79	15.23M
September 17, 2026	58.83	63.86	63.86	64.68	58.83	19.8M
September 16, 2026	58.68	61.41	61.41	62.2	58.58	16.11M
September 15, 2026	58.81	59.28	59.28	60	57.5	13.52M
September 11, 2026	58.83	57.3	57.3	58.85	55.55	17.15M
September 10, 2026	53.5	59.04	59.04	60.89	53.5	23.58M
September 09, 2026	54.22	59.44	59.44	59.44	54.22	21.53M
September 08, 2026	52.01	54.04	54.04	55.5	51.22	15.59M
September 07, 2026	51	51.61	51.61	52.5	50.21	8.69M
September 04, 2026	53.5	50.93	50.93	53.98	50.66	11.94M
September 03, 2026	51.59	53.2	53.2	53.59	50.91	12.36M
September 02, 2026	51.43	51.04	51.04	52.38	50.31	6.44M
September 01, 2026	53.78	51.78	51.78	53.78	51.5	8.61M
August 31, 2026	50.99	53.24	53.24	53.36	50.99	8.49M
August 28, 2026	52.3	52.46	52.46	54.46	52	11.74M
August 27, 2026	49.43	52.45	52.45	52.79	49	14.46M
August 26, 2026	49.6	49.07	49.07	51.75	47.7	8.78M
August 25, 2026	46.7	49.73	49.73	50	46.07	12.29M
August 24, 2026	49.43	47.8	47.8	49.73	46.23	9.77M
August 21, 2026	47.29	49.21	49.21	50.78	46.5	12.26M
August 20, 2026	48.06	48	48	48.97	46.99	11.74M
August 19, 2026	50.32	47.88	47.88	50.88	47.15	18.28M
August 18, 2026	51.5	52.08	52.08	52.5	50.03	19.3M
August 17, 2026	47.33	50.93	50.93	51.5	47.31	19.23M
August 14, 2026	46.46	47.3	47.3	48.1	45.61	9.84M
August 13, 2026	48.15	46.54	46.54	48.85	46.49	8.97M
August 12, 2026	46.44	47.73	47.73	48.38	46.08	11.27M
August 11, 2026	46.4	46.45	46.45	48.18	45.47	8.36M