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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.65	32.1	32.1	33.11	31.7	21.81M
September 02, 2025	33.33	32.78	32.78	33.35	30.55	41.39M
September 01, 2025	33.98	33.1	33.1	34.62	32.9	25.75M
August 29, 2025	33.7	33.38	33.38	34	32.8	25.54M
August 28, 2025	33.3	33.4	33.4	33.97	32	38.48M
August 27, 2025	34	33.3	33.3	34.68	33.28	37.47M
August 26, 2025	34.39	34.22	34.22	35.47	33.7	47.76M
August 25, 2025	34	34.37	34.37	34.62	33.63	54.67M
August 22, 2025	38.18	34.11	34.11	38.28	33.88	73.32M
August 21, 2025	39.07	37.07	37.07	39.88	36.04	80.85M
August 20, 2025	38.44	39.05	39.05	40.48	37.37	98.75M
August 19, 2025	34.19	36.81	36.81	36.81	33.99	49.01M
August 18, 2025	30.41	33.46	33.46	33.46	30.41	67.26M
August 15, 2025	31.4	30.42	30.42	32.4	29.08	88.62M
August 14, 2025	33.24	30.86	30.86	35.31	30.85	97.39M
August 13, 2025	32	32.1	32.1	33.54	31.55	93.74M
August 12, 2025	31.95	31.35	31.35	32.9	30.8	84.44M
August 11, 2025	31.05	31.95	31.95	32.3	29.69	115.26M
August 08, 2025	28.23	31.05	31.05	31.05	27.51	130.59M
August 07, 2025	28.23	28.23	28.23	28.23	26.87	41.58M
August 06, 2025	24	25.66	25.66	25.66	23.99	37.32M
August 05, 2025	22.27	23.33	23.33	23.33	22.03	71.13M
August 04, 2025	19.15	21.21	21.21	21.21	19.04	26.23M
August 01, 2025	19.33	19.28	19.28	19.47	18.93	16.84M
July 31, 2025	19.24	19.38	19.38	19.62	19.17	20.95M
July 30, 2025	19.25	19.45	19.45	19.83	19.06	30.26M
July 29, 2025	18.71	19.2	19.2	19.47	18.61	28.11M
July 28, 2025	18.47	18.81	18.81	19.04	18.2	26.45M
July 25, 2025	17.65	18.49	18.49	18.73	17.44	36.18M
July 24, 2025	17.68	17.7	17.7	17.86	17.52	15.81M
July 23, 2025	18.03	17.69	17.69	18.2	17.65	20.71M
July 22, 2025	18.02	17.98	17.98	18.1	17.74	31.5M
July 21, 2025	17.1	17.92	17.92	18.03	16.88	38.93M
July 18, 2025	16.66	16.9	16.9	17.2	16.54	25.77M
July 17, 2025	16.49	16.64	16.64	16.66	16.39	17.35M
July 16, 2025	15.9	16.52	16.52	16.8	15.85	34.97M
July 15, 2025	16.12	15.87	15.87	16.12	15.68	12.88M
July 14, 2025	15.91	16.12	16.12	16.16	15.88	10.92M
July 11, 2025	15.9	15.93	15.93	15.99	15.8	9.28M
July 10, 2025	15.87	15.89	15.89	16	15.78	8.8M
July 09, 2025	16.12	15.91	15.91	16.25	15.88	11.2M
July 08, 2025	15.99	16.1	16.1	16.15	15.94	8.84M
July 07, 2025	16.06	15.96	15.96	16.06	15.9	6.36M

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