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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.27	19.2	19.2	19.47	19.11	3.47M
February 12, 2026	19.35	19.28	19.28	19.54	19.1	2.74M
February 11, 2026	19.2	19.41	19.41	19.62	19.19	3.8M
February 10, 2026	19.25	19.3	19.3	19.49	19.13	3.92M
February 09, 2026	19.2	19.27	19.27	19.58	19.01	8.08M
February 06, 2026	18.33	18.43	18.43	18.67	18.2	2.42M
February 05, 2026	18.47	18.31	18.31	18.55	18.08	2.09M
February 04, 2026	18.43	18.5	18.5	18.85	18.3	3.24M
February 03, 2026	17.95	18.32	18.32	18.48	17.92	2.81M
February 02, 2026	18.09	17.86	17.86	18.39	17.81	2.72M
January 30, 2026	17.86	18.16	18.16	18.18	17.75	3.81M
January 29, 2026	18.38	17.91	17.91	18.42	17.87	4.53M
January 28, 2026	18.8	18.41	18.41	18.85	18.38	3.44M
January 27, 2026	19.19	18.76	18.76	19.19	18.21	4.57M
January 26, 2026	19.49	19.16	19.16	19.5	18.88	4.93M
January 23, 2026	19.48	19.43	19.43	19.52	19.25	3.61M
January 22, 2026	19.28	19.43	19.43	19.47	19.14	3.79M
January 21, 2026	18.95	19.21	19.21	19.25	18.77	3.19M
January 20, 2026	19.28	19.02	19.02	19.31	18.88	4.04M
January 19, 2026	18.97	19.3	19.3	19.3	18.88	3.48M
January 16, 2026	19.24	19.08	19.08	19.39	18.82	3.88M
January 15, 2026	19	19.19	19.19	19.2	18.91	3.8M
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

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