Skip to main content
logo
Sinomach Precision Industry Group Co., Ltd. (SHE:002046)
China flag China · Delayed Price · Currency is CNY
34.10
+3.10 (10.00%)
Sep 5, 2025, 3:04 PM CST

SHE:002046 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202530.9934.1030.6034.1034.1010.00%25,120,140
Sep 4, 202531.9032.4030.3031.0031.00-3.43%19,696,825
Sep 3, 202532.6533.1131.7032.1032.10-2.07%21,811,047
Sep 2, 202533.3333.3530.5532.7832.78-0.97%41,386,914
Sep 1, 202533.9834.6232.9033.1033.10-0.84%25,752,175
Aug 29, 202533.7034.0032.8033.3833.38-0.06%25,544,309
Aug 28, 202533.3033.9732.0033.4033.400.30%38,480,482
Aug 27, 202534.0034.6833.2833.3033.30-2.69%37,472,577
Aug 26, 202534.3935.4733.7034.2234.22-0.44%47,764,240
Aug 25, 202534.0034.6233.6334.3734.370.76%54,668,254
Aug 22, 202538.1838.2833.8834.1134.11-7.98%73,324,087
Aug 21, 202539.0739.8836.0437.0737.07-5.07%80,849,511
Aug 20, 202538.4440.4837.3739.0539.056.09%98,753,736
Aug 19, 202534.1936.8133.9936.8136.8110.01%49,010,719
Aug 18, 202530.4133.4630.4133.4633.469.99%67,264,006
Aug 15, 202531.4032.4029.0830.4230.42-1.43%88,616,214
Aug 14, 202533.2435.3130.8530.8630.86-3.86%97,392,185
Aug 13, 202532.0033.5431.5532.1032.102.39%93,737,466
Aug 12, 202531.9532.9030.8031.3531.35-1.88%84,443,620
Aug 11, 202531.0532.3029.6931.9531.952.90%115,255,553
Aug 8, 202528.2331.0527.5131.0531.059.99%130,585,209
Aug 7, 202528.2328.2326.8728.2328.2310.02%41,576,998
Aug 6, 202524.0025.6623.9925.6625.669.99%37,323,364
Aug 5, 202522.2723.3322.0323.3323.3310.00%71,127,115
Aug 4, 202519.1521.2119.0421.2121.2110.01%26,234,255
Aug 1, 202519.3319.4718.9319.2819.28-0.52%16,840,839
Jul 31, 202519.2419.6219.1719.3819.38-0.36%20,951,839
Jul 30, 202519.2519.8319.0619.4519.451.30%30,259,661
Jul 29, 202518.7119.4718.6119.2019.202.07%28,109,141
Jul 28, 202518.4719.0418.2018.8118.811.73%26,454,128
Jul 25, 202517.6518.7317.4418.4918.494.46%36,180,332
Jul 24, 202517.6817.8617.5217.7017.700.06%15,807,740
Jul 23, 202518.0318.2017.6517.6917.69-1.61%20,707,244
Jul 22, 202518.0218.1017.7417.9817.980.33%31,495,518
Jul 21, 202517.1018.0316.8817.9217.926.04%38,930,604
Jul 18, 202516.6617.2016.5416.9016.901.56%25,773,855
Jul 17, 202516.4916.6616.3916.6416.640.73%17,347,393
Jul 16, 202515.9016.8015.8516.5216.524.10%34,969,219
Jul 15, 202516.1216.1215.6815.8715.87-1.55%12,882,705
Jul 14, 202515.9116.1615.8816.1216.121.19%10,918,999
Jul 11, 202515.9015.9915.8015.9315.930.25%9,275,412
Jul 10, 202515.8716.0015.7815.8915.89-0.13%8,801,200
Jul 9, 202516.1216.2515.8815.9115.91-1.18%11,201,270
Jul 8, 202515.9916.1515.9416.1016.100.88%8,844,500
Jul 7, 202516.0616.0615.9015.9615.96-0.62%6,363,300
Jul 4, 202516.3116.3715.9616.0616.06-1.89%14,086,901
Jul 3, 202516.1916.8016.1016.3716.371.11%13,320,900
Jul 2, 202516.6016.6816.0916.1916.19-2.76%15,843,200
Jul 1, 202516.6816.8616.5016.6516.65-0.18%13,213,700
Jun 30, 202516.3616.7916.3516.6816.681.96%15,033,844