Sinomach Precision Industry Group Co. Ltd. Class A 002046
SZSE · China · Producer Manufacturing
CNY 59.75-0.70 (-1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 59.75 | -1.16% | CNY 60.54 | CNY 61.20 | CNY 58.60 | 9.74M |
| 2026-09-29 | CNY 60.45 | -1.68% | CNY 60.95 | CNY 61.47 | CNY 59.70 | 9.29M |
| 2026-09-28 | CNY 61.48 | -3.79% | CNY 65.01 | CNY 65.50 | CNY 60.59 | 16.56M |
| 2026-09-24 | CNY 63.90 | -3.33% | CNY 65.50 | CNY 66.50 | CNY 63.86 | 12.87M |
| 2026-09-23 | CNY 66.10 | +2.82% | CNY 64.34 | CNY 68.80 | CNY 64.00 | 18.81M |
| 2026-09-22 | CNY 64.29 | -0.51% | CNY 65.03 | CNY 66.95 | CNY 63.90 | 14.32M |
| 2026-09-21 | CNY 64.62 | +0.61% | CNY 64.23 | CNY 67.00 | CNY 64.00 | 15.86M |
| 2026-09-18 | CNY 64.23 | +0.58% | CNY 63.78 | CNY 64.99 | CNY 62.79 | 14.85M |
| 2026-09-17 | CNY 63.86 | +3.99% | CNY 61.01 | CNY 64.68 | CNY 60.56 | 19.60M |
| 2026-09-16 | CNY 61.41 | +3.59% | CNY 58.68 | CNY 62.20 | CNY 58.58 | 15.98M |
| 2026-09-15 | CNY 59.28 | -1.20% | CNY 58.81 | CNY 60.00 | CNY 57.50 | 13.40M |
| 2026-09-14 | CNY 60.00 | +4.71% | CNY 57.30 | CNY 61.65 | CNY 55.80 | 20.48M |
| 2026-09-11 | CNY 57.30 | -2.95% | CNY 58.83 | CNY 58.85 | CNY 55.55 | 16.97M |
| 2026-09-10 | CNY 59.04 | -0.67% | CNY 60.50 | CNY 60.89 | CNY 58.65 | 23.10M |
| 2026-09-09 | CNY 59.44 | +9.99% | CNY 54.22 | CNY 59.44 | CNY 54.22 | 21.47M |
| 2026-09-08 | CNY 54.04 | +4.71% | CNY 52.01 | CNY 55.50 | CNY 51.22 | 15.49M |
| 2026-09-07 | CNY 51.61 | +1.34% | CNY 51.00 | CNY 52.50 | CNY 50.21 | 8.61M |
| 2026-09-04 | CNY 50.93 | -4.27% | CNY 53.50 | CNY 53.98 | CNY 50.66 | 11.86M |
| 2026-09-03 | CNY 53.20 | +4.23% | CNY 51.59 | CNY 53.59 | CNY 50.91 | 12.27M |
| 2026-09-02 | CNY 51.04 | -1.43% | CNY 51.43 | CNY 52.38 | CNY 50.31 | 6.36M |
| 2026-09-01 | CNY 51.78 | -2.74% | CNY 53.78 | CNY 53.78 | CNY 51.50 | 8.53M |
| 2026-08-31 | CNY 53.24 | +1.49% | CNY 50.99 | CNY 53.36 | CNY 50.99 | 8.42M |
| 2026-08-28 | CNY 52.46 | +0.02% | CNY 52.30 | CNY 54.46 | CNY 52.00 | 11.63M |
| 2026-08-27 | CNY 52.45 | +6.89% | CNY 49.07 | CNY 52.79 | CNY 49.00 | 14.23M |
| 2026-08-26 | CNY 49.07 | -1.33% | CNY 49.60 | CNY 51.75 | CNY 47.70 | 8.75M |
| 2026-08-25 | CNY 49.73 | +4.04% | CNY 46.70 | CNY 50.00 | CNY 46.07 | 12.16M |
| 2026-08-24 | CNY 47.80 | -2.87% | CNY 49.43 | CNY 49.73 | CNY 46.23 | 9.69M |
| 2026-08-21 | CNY 49.21 | +2.52% | CNY 47.29 | CNY 50.78 | CNY 46.50 | 12.18M |
| 2026-08-20 | CNY 48.00 | +0.25% | CNY 48.06 | CNY 48.97 | CNY 46.99 | 11.65M |
| 2026-08-19 | CNY 47.88 | -8.06% | CNY 50.32 | CNY 50.88 | CNY 47.15 | 18.15M |
| 2026-08-18 | CNY 52.08 | +2.26% | CNY 51.50 | CNY 52.50 | CNY 50.03 | 19.18M |
| 2026-08-17 | CNY 50.93 | +7.67% | CNY 47.33 | CNY 51.50 | CNY 47.31 | 19.09M |
| 2026-08-14 | CNY 47.30 | +1.63% | CNY 46.46 | CNY 48.10 | CNY 45.61 | 9.70M |
| 2026-08-13 | CNY 46.54 | -2.49% | CNY 48.15 | CNY 48.85 | CNY 46.49 | 8.96M |
| 2026-08-12 | CNY 47.73 | +2.76% | CNY 46.44 | CNY 48.38 | CNY 46.08 | 11.19M |
| 2026-08-11 | CNY 46.45 | -0.92% | CNY 46.40 | CNY 48.18 | CNY 45.47 | 8.29M |
| 2026-08-10 | CNY 46.88 | -0.99% | CNY 48.29 | CNY 48.47 | CNY 45.58 | 11.87M |
| 2026-08-07 | CNY 47.35 | +2.29% | CNY 46.63 | CNY 47.82 | CNY 45.21 | 14.03M |
| 2026-08-06 | CNY 46.29 | +2.07% | CNY 44.77 | CNY 47.26 | CNY 44.17 | 12.82M |
| 2026-08-05 | CNY 45.35 | +4.09% | CNY 43.55 | CNY 46.80 | CNY 43.21 | 13.58M |
| 2026-08-04 | CNY 43.57 | +4.99% | CNY 41.64 | CNY 43.89 | CNY 41.16 | 10.68M |
| 2026-08-03 | CNY 41.50 | -1.52% | CNY 42.14 | CNY 42.71 | CNY 40.68 | 10.31M |
| 2026-07-31 | CNY 42.14 | +3.36% | CNY 42.50 | CNY 44.66 | CNY 42.03 | 16.70M |
| 2026-07-30 | CNY 40.77 | -10.00% | CNY 45.61 | CNY 46.20 | CNY 40.77 | 15.56M |
| 2026-07-29 | CNY 45.30 | -3.84% | CNY 46.88 | CNY 47.40 | CNY 43.48 | 13.53M |
| 2026-07-28 | CNY 47.11 | -4.17% | CNY 48.00 | CNY 49.08 | CNY 46.10 | 10.83M |
| 2026-07-27 | CNY 49.16 | +3.06% | CNY 47.48 | CNY 49.19 | CNY 46.44 | 11.30M |
| 2026-07-24 | CNY 47.70 | -1.41% | CNY 47.00 | CNY 48.30 | CNY 46.05 | 12.07M |
| 2026-07-23 | CNY 48.38 | +1.17% | CNY 48.20 | CNY 49.17 | CNY 46.50 | 16.43M |
| 2026-07-22 | CNY 47.82 | -8.04% | CNY 51.21 | CNY 51.99 | CNY 47.18 | 20.40M |
| 2026-07-21 | CNY 52.00 | +4.56% | CNY 50.56 | CNY 52.30 | CNY 44.99 | 24.23M |
| 2026-07-20 | CNY 49.73 | -2.05% | CNY 52.25 | CNY 53.80 | CNY 48.25 | 24.99M |
| 2026-07-17 | CNY 50.77 | -7.35% | CNY 54.80 | CNY 60.10 | CNY 50.32 | 26.03M |
| 2026-07-16 | CNY 54.80 | -4.53% | CNY 56.40 | CNY 57.88 | CNY 54.36 | 10.51M |
| 2026-07-15 | CNY 57.40 | -0.64% | CNY 58.30 | CNY 59.89 | CNY 57.05 | 11.63M |
| 2026-07-14 | CNY 57.77 | +2.28% | CNY 56.93 | CNY 58.60 | CNY 54.01 | 15.22M |
| 2026-07-13 | CNY 56.48 | -10.01% | CNY 63.00 | CNY 63.33 | CNY 56.48 | 19.38M |
| 2026-07-10 | CNY 62.76 | -5.04% | CNY 66.30 | CNY 68.65 | CNY 62.70 | 16.38M |
| 2026-07-09 | CNY 66.09 | +7.41% | CNY 62.25 | CNY 66.16 | CNY 60.33 | 15.92M |
| 2026-07-08 | CNY 61.53 | -8.91% | CNY 67.56 | CNY 68.16 | CNY 61.53 | 17.05M |
| 2026-07-07 | CNY 67.55 | -3.51% | CNY 68.77 | CNY 71.62 | CNY 66.66 | 13.87M |
| 2026-07-06 | CNY 70.01 | -2.75% | CNY 71.99 | CNY 74.87 | CNY 68.95 | 17.39M |
| 2026-07-03 | CNY 71.99 | -0.57% | CNY 71.07 | CNY 74.17 | CNY 69.02 | 15.75M |
| 2026-07-02 | CNY 72.40 | +2.77% | CNY 68.21 | CNY 75.92 | CNY 67.25 | 25.26M |
| 2026-07-01 | CNY 70.45 | -4.34% | CNY 73.65 | CNY 74.00 | CNY 70.00 | 18.01M |
| 2026-06-30 | CNY 73.65 | -0.20% | CNY 74.03 | CNY 75.64 | CNY 72.00 | 19.65M |
| 2026-06-29 | CNY 73.80 | -0.70% | CNY 75.50 | CNY 76.47 | CNY 68.30 | 29.36M |
| 2026-06-26 | CNY 74.32 | -1.45% | CNY 76.14 | CNY 76.95 | CNY 73.38 | 28.63M |
| 2026-06-25 | CNY 75.41 | +7.81% | CNY 72.05 | CNY 76.95 | CNY 72.05 | 53.50M |
| 2026-06-24 | CNY 69.95 | +10.00% | CNY 63.27 | CNY 69.95 | CNY 60.41 | 30.57M |
| 2026-06-23 | CNY 63.59 | -7.37% | CNY 68.00 | CNY 69.30 | CNY 63.36 | 27.17M |
| 2026-06-22 | CNY 68.65 | +7.79% | CNY 66.70 | CNY 69.30 | CNY 65.01 | 29.64M |
| 2026-06-18 | CNY 63.69 | +2.71% | CNY 62.00 | CNY 66.20 | CNY 61.80 | 25.99M |
| 2026-06-17 | CNY 62.01 | -0.93% | CNY 61.90 | CNY 63.27 | CNY 61.04 | 16.61M |
| 2026-06-16 | CNY 62.59 | -0.18% | CNY 62.70 | CNY 63.99 | CNY 61.29 | 21.11M |
| 2026-06-15 | CNY 62.70 | +5.93% | CNY 59.38 | CNY 62.88 | CNY 58.18 | 19.76M |
| 2026-06-12 | CNY 59.19 | +2.53% | CNY 59.90 | CNY 62.13 | CNY 58.87 | 22.34M |
| 2026-06-11 | CNY 57.73 | -2.45% | CNY 59.18 | CNY 59.30 | CNY 56.81 | 20.03M |
| 2026-06-10 | CNY 59.18 | -9.00% | CNY 64.49 | CNY 64.49 | CNY 58.53 | 35.17M |
| 2026-06-09 | CNY 65.03 | +7.72% | CNY 61.07 | CNY 66.28 | CNY 59.34 | 44.48M |
| 2026-06-08 | CNY 60.37 | +10.00% | CNY 52.40 | CNY 60.37 | CNY 52.20 | 43.26M |
| 2026-06-05 | CNY 54.88 | -2.31% | CNY 56.73 | CNY 56.95 | CNY 54.40 | 18.47M |
| 2026-06-04 | CNY 56.18 | -1.40% | CNY 56.55 | CNY 57.77 | CNY 54.90 | 29.06M |
| 2026-06-03 | CNY 56.98 | +10.00% | CNY 52.21 | CNY 56.98 | CNY 51.22 | 28.91M |
| 2026-06-02 | CNY 51.80 | +3.37% | CNY 49.90 | CNY 52.46 | CNY 47.50 | 20.67M |
| 2026-06-01 | CNY 50.11 | -5.45% | CNY 52.33 | CNY 53.12 | CNY 50.00 | 17.05M |
| 2026-05-29 | CNY 53.00 | -4.93% | CNY 56.00 | CNY 57.30 | CNY 52.79 | 21.15M |
| 2026-05-28 | CNY 55.75 | +8.02% | CNY 51.55 | CNY 56.60 | CNY 50.68 | 24.93M |
| 2026-05-27 | CNY 51.61 | -5.58% | CNY 54.38 | CNY 54.54 | CNY 50.93 | 17.21M |
| 2026-05-26 | CNY 54.66 | -2.96% | CNY 56.33 | CNY 57.17 | CNY 53.90 | 17.08M |