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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	19.22	19.1	19.1	19.46	18.86	6.32M
January 13, 2026	19.64	19.34	19.34	19.64	19.22	4.9M
January 12, 2026	19.7	19.73	19.73	19.83	19.26	8.69M
January 09, 2026	19.23	19.66	19.66	19.68	19.18	8.02M
January 08, 2026	18.8	19.4	19.4	19.68	18.8	8.31M
January 07, 2026	18.56	18.93	18.93	19.07	18.45	6.47M
January 06, 2026	18.49	18.58	18.58	18.76	18.39	4.76M
January 05, 2026	18.5	18.49	18.49	18.66	18.21	5.5M
December 31, 2025	18.26	18.33	18.33	18.39	17.98	3.15M
December 30, 2025	18.25	18.25	18.25	18.36	17.98	3.71M
December 29, 2025	18.76	18.41	18.41	18.76	18.35	3.71M
December 26, 2025	18.86	18.6	18.6	18.87	18.44	3.64M
December 25, 2025	18.52	18.85	18.85	18.9	18.35	3.33M
December 24, 2025	18.49	18.5	18.5	18.59	18.26	2.75M
December 23, 2025	18.55	18.45	18.45	18.61	18.17	4.09M
December 22, 2025	18.61	18.55	18.55	19	18.45	6.57M
December 19, 2025	18.24	18.61	18.61	19.17	18.24	6.4M
December 18, 2025	17.75	17.91	17.91	18.2	17.66	4.35M
December 17, 2025	18.29	17.91	17.91	18.46	17.46	7.26M
December 16, 2025	19.54	18.39	18.39	19.54	18.3	7.14M
December 15, 2025	19.99	19.54	19.54	20.18	19.5	8.07M
December 12, 2025	19.21	19.98	19.98	20.18	19.21	10.83M
December 11, 2025	19.55	19.27	19.27	19.95	19.27	4.41M
December 10, 2025	19.2	19.63	19.63	19.98	19.15	5.23M
December 09, 2025	19.86	19.23	19.23	19.91	19.23	5.5M
December 08, 2025	19.48	19.86	19.86	20.02	19.41	8.19M
December 05, 2025	18.5	19.65	19.65	19.77	18.39	11.24M
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

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