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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	28.43	29.45	29.45	29.98	28.43	35.24M
November 18, 2025	27.91	28.34	28.34	28.82	27.5	18.88M
November 17, 2025	27.31	28.26	28.26	28.64	27.31	20.96M
November 14, 2025	26.8	27.31	27.31	28.43	26.45	19.3M
November 13, 2025	27.86	26.84	26.84	27.86	26.3	18.21M
November 12, 2025	28.94	27.15	27.15	28.94	26.84	28.32M
November 11, 2025	27.98	29.23	29.23	29.8	27.86	35.55M
November 10, 2025	28.33	27.97	27.97	28.45	27.81	11.07M
November 07, 2025	27.86	28.1	28.1	28.26	27.2	15.41M
November 06, 2025	27.98	27.85	27.85	28.1	27.64	10.26M
November 05, 2025	27.8	27.97	27.97	28.18	27.55	10.37M
November 04, 2025	28.82	28.29	28.29	28.91	27.9	13.51M
November 03, 2025	29	28.81	28.81	29	28.18	13.02M
October 31, 2025	28.58	28.63	28.63	29.07	28.53	13.57M
October 30, 2025	29.56	28.76	28.76	29.56	28.56	21.72M
October 29, 2025	29.61	29.56	29.56	30	29.3	21.61M
October 28, 2025	29.73	30.01	30.01	30.96	29.68	31.18M
October 27, 2025	30.6	29.83	29.83	30.73	29.65	46.33M
October 24, 2025	27.51	30.16	30.16	30.16	27.51	31.26M
October 23, 2025	27.89	27.42	27.42	28.16	26.9	18.82M
October 22, 2025	28.24	28.17	28.17	28.87	27.93	25.69M
October 21, 2025	27.77	28.11	28.11	28.44	27.39	26.76M
October 20, 2025	27.11	27.86	27.86	28.2	26.73	29.38M
October 17, 2025	27.06	27.02	27.02	27.7	26.87	21.37M
October 16, 2025	28.3	27.01	27.01	28.3	27	28.87M
October 15, 2025	27.56	28.58	28.58	29.19	26.79	39.22M
October 14, 2025	26.88	27.37	27.37	28.51	26.88	35.34M
October 13, 2025	24.74	26.84	26.84	26.95	24.74	25.18M
October 10, 2025	27.32	26.55	26.55	28.14	26.5	38.04M
October 09, 2025	26.81	26.51	26.51	27.1	26.39	19.78M
September 30, 2025	27	26.51	26.51	27.07	26.26	24.97M
September 29, 2025	27.81	26.81	26.81	28.12	26.54	41.49M
September 26, 2025	30.77	27.81	27.81	31.08	27.81	49.8M
September 25, 2025	32.11	30.9	30.9	32.65	30.86	31.06M
September 24, 2025	32.53	32.49	32.49	34.96	31.71	35.93M
September 23, 2025	34.4	32.69	32.69	35.2	31.59	32.64M
September 22, 2025	32.88	34.4	34.4	34.9	32.88	25.98M
September 19, 2025	33.16	33.77	33.77	35.51	33.16	49.5M
September 18, 2025	32.91	33.5	33.5	34.66	32.85	44.92M
September 17, 2025	33.75	33.24	33.24	35.41	32.48	48.08M
September 16, 2025	32.37	33.39	33.39	33.8	31.87	21.75M
September 15, 2025	33.01	32.65	32.65	33.9	32.31	27.05M
September 12, 2025	33.16	33.49	33.49	34.52	32.9	31.78M
September 11, 2025	32.91	33.16	33.16	33.6	32.6	26.8M
September 10, 2025	33.38	33.37	33.37	34.66	33.14	26M
September 09, 2025	33.9	33.38	33.38	34.58	33.28	24.84M
September 08, 2025	34.7	34.24	34.24	34.95	33.67	46.92M
September 05, 2025	30.99	34.1	34.1	34.1	30.6	25.12M
September 04, 2025	31.9	31	31	32.4	30.3	19.7M

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