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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	17.57	17.02	17.02	17.72	16.97	4.36M
September 02, 2025	17.78	17.59	17.59	17.81	17.3	5.23M
September 01, 2025	17.75	17.79	17.79	18.03	17.65	4.91M
August 29, 2025	17.49	17.76	17.76	17.98	17.36	6.67M
August 28, 2025	17.68	17.49	17.49	17.85	16.98	6.6M
August 27, 2025	18.12	17.61	17.61	18.17	17.6	6.66M
August 26, 2025	18.11	18.11	18.11	18.23	18	5.05M
August 25, 2025	18.36	18.14	18.14	18.39	18.02	7.93M
August 22, 2025	18.38	18.16	18.16	18.5	18.08	9.46M
August 21, 2025	18.04	18.09	18.09	18.18	17.92	7.09M
August 20, 2025	17.9	18.05	18.05	18.25	17.79	8.06M
August 19, 2025	17.56	17.86	17.86	17.87	17.49	6.79M
August 18, 2025	17.49	17.55	17.55	17.61	17.4	4.52M
August 15, 2025	17.18	17.4	17.4	17.46	17.16	3.63M
August 14, 2025	17.61	17.25	17.25	17.68	17.23	5.68M
August 13, 2025	17.78	17.62	17.62	17.8	17.6	5.32M
August 12, 2025	17.8	17.76	17.76	17.85	17.67	4.63M
August 11, 2025	17.94	17.85	17.85	18.03	17.8	7.1M
August 08, 2025	17.53	17.71	17.71	17.71	17.48	6.2M
August 07, 2025	17.68	17.62	17.62	17.69	17.44	5.9M
August 06, 2025	17.6	17.52	17.52	17.61	17.46	4.5M
August 05, 2025	17.47	17.54	17.54	17.61	17.45	4.27M
August 04, 2025	17.16	17.45	17.45	17.45	17.09	4.11M
August 01, 2025	17.27	17.26	17.26	17.33	17.16	4.26M
July 31, 2025	17.51	17.28	17.28	17.59	17.23	5.64M
July 30, 2025	17.61	17.51	17.51	17.68	17.35	7.8M
July 29, 2025	17.9	17.69	17.69	17.92	17.5	10.05M
July 28, 2025	17.78	17.94	17.94	18.02	17.67	9.51M
July 25, 2025	18.12	17.8	17.8	18.28	17.8	16.81M
July 24, 2025	18.27	18.28	18.28	18.87	17.95	26.08M
July 23, 2025	20	19.23	19.23	20.42	19.23	30.12M
July 22, 2025	22.5	21.48	21.37	23.07	20.9	54.26M
July 21, 2025	20.9	20.97	20.86	20.97	20.62	10.23M
July 18, 2025	17.25	19.06	18.96	19.06	17.18	14.98M
July 17, 2025	16.89	17.33	17.24	17.67	16.86	5.75M
July 16, 2025	16.9	17.06	16.97	17.12	16.88	2.47M
July 15, 2025	17.1	16.93	16.84	17.38	16.8	4.09M
July 14, 2025	17.1	17.27	17.27	17.38	16.98	5.36M
July 11, 2025	16.66	17.19	17.19	17.94	16.57	8.8M
July 10, 2025	16.62	16.66	16.66	16.85	16.57	3.01M
July 09, 2025	16.77	16.71	16.71	16.98	16.63	4.91M
July 08, 2025	16.68	16.67	16.67	16.75	16.55	2.77M

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