Sinomach General Machinery Science & Technology Co., Ltd. - 600444.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.4	18.52	18.52	19.2	18.35	4.3M
December 03, 2025	18.75	18.52	18.52	18.81	18.4	3.35M
December 02, 2025	18.91	18.71	18.71	18.91	18.55	4.09M
December 01, 2025	19.14	18.91	18.91	19.38	18.84	4.74M
November 28, 2025	18.75	19.12	19.12	19.19	18.47	4.66M
November 27, 2025	18.53	18.75	18.75	18.93	18.31	5.92M
November 26, 2025	18.44	18.35	18.35	19.19	18.19	6.86M
November 25, 2025	18.52	18.51	18.51	18.68	18.38	3.7M
November 24, 2025	18.2	18.48	18.48	18.58	18.06	5M
November 21, 2025	18.88	18.13	18.13	19.29	18.1	8.09M
November 20, 2025	18.92	19.36	19.36	19.76	18.83	8.21M
November 19, 2025	19.1	18.86	18.86	19.28	18.77	5.52M
November 18, 2025	19.83	19.01	19.01	19.83	18.91	9.52M
November 17, 2025	19.57	19.89	19.89	20.21	19.41	8.71M
November 14, 2025	20.48	19.78	19.78	20.59	19.75	12.94M
November 13, 2025	21.5	20.88	20.88	21.59	20.38	15.66M
November 12, 2025	20.2	21.21	21.21	21.21	20.15	19.74M
November 11, 2025	20	20.64	20.64	21	19.8	17.25M
November 10, 2025	20.32	19.9	19.9	20.34	19.77	12.35M
November 07, 2025	20.1	20.32	20.32	20.86	20.1	17.28M
November 06, 2025	20.11	20.88	20.88	21.42	19.95	25.83M
November 05, 2025	19.87	20.11	20.11	20.23	19.68	21.62M
November 04, 2025	20.11	20.48	20.48	21.5	19.45	35.52M
November 03, 2025	19.3	20.09	20.09	20.09	19.1	11.68M
October 31, 2025	18.07	18.26	18.26	18.35	18.03	4.5M
October 30, 2025	18.16	18.06	18.06	18.44	18.05	4.07M
October 29, 2025	18.54	18.14	18.14	18.56	18.08	4.89M
October 28, 2025	18.66	18.54	18.54	18.77	18.5	3.99M
October 27, 2025	18.77	18.65	18.65	18.79	18.46	4.75M
October 24, 2025	18.66	18.63	18.63	18.81	18.52	4.4M
October 23, 2025	18.49	18.7	18.7	18.78	18.25	4.87M
October 22, 2025	18.62	18.67	18.67	18.8	18.42	5.37M
October 21, 2025	18.03	18.59	18.59	18.86	18.03	7.05M
October 20, 2025	18.3	18.36	18.36	18.48	18.11	6.57M
October 17, 2025	18.72	18.41	18.41	18.82	18.35	5.13M
October 16, 2025	19.16	18.68	18.68	19.24	18.59	6.37M
October 15, 2025	19.34	19.12	19.12	19.4	19.03	7.02M
October 14, 2025	19.4	19.34	19.34	19.99	19.29	11.82M
October 13, 2025	18.18	19.36	19.36	19.5	18.02	13.48M
October 10, 2025	18.57	19	19	19.35	18.57	14.15M
October 09, 2025	17.83	18.5	18.5	18.69	17.83	11.91M
September 30, 2025	17.63	17.67	17.67	17.72	17.57	2.36M
September 29, 2025	17.36	17.66	17.66	17.79	17.09	3.61M
September 26, 2025	17.21	17.37	17.37	17.5	17.08	3.59M
September 25, 2025	17.31	17.17	17.17	17.58	17.16	3.45M
September 24, 2025	17.18	17.3	17.3	17.33	16.91	3.04M
September 23, 2025	17.4	17.09	17.09	17.46	16.68	5.27M
September 22, 2025	17.69	17.39	17.39	17.75	17.25	3.33M
September 19, 2025	17.63	17.65	17.65	17.78	17.38	3.98M
September 18, 2025	18.1	17.65	17.65	18.25	17.49	6.26M
September 17, 2025	18.18	18.09	18.09	18.38	18.06	3.72M
September 16, 2025	18.12	18.2	18.2	18.29	17.9	4.02M
September 15, 2025	17.95	18.17	18.17	18.19	17.82	4.55M
September 12, 2025	18.4	18.03	18.03	18.4	18	7.33M
September 11, 2025	18.39	18.45	18.45	18.58	18.13	12.56M
September 10, 2025	17.85	18.66	18.66	18.69	17.8	14.58M
September 09, 2025	17.99	17.85	17.85	18	17.74	3.37M
September 08, 2025	17.6	18	18	18	17.52	5.13M
September 05, 2025	17.1	17.62	17.62	17.7	17.06	4.56M
September 04, 2025	17.05	17.14	17.14	17.42	16.97	4.26M

Sinomach General Machinery Science & Technology Co., Ltd. (600444.SS) SHH