Sinomach General Machinery Science and Technology Co., Ltd.Class A 600444

SSE · China · Producer Manufacturing

CNY 14.51-0.02 (-0.14%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.51	-0.14%	CNY 14.67	CNY 14.67	CNY 14.37	1.89M
2026-09-29	CNY 14.53	0.00%	CNY 14.51	CNY 14.63	CNY 14.29	2.34M
2026-09-28	CNY 14.53	+0.90%	CNY 14.31	CNY 14.67	CNY 14.19	2.44M
2026-09-24	CNY 14.40	-0.69%	CNY 14.50	CNY 14.57	CNY 14.32	1.53M
2026-09-23	CNY 14.50	+1.40%	CNY 14.36	CNY 14.57	CNY 14.19	1.86M
2026-09-22	CNY 14.30	+0.28%	CNY 14.26	CNY 14.54	CNY 14.14	2.23M
2026-09-21	CNY 14.26	+2.74%	CNY 13.99	CNY 14.30	CNY 13.86	2.02M
2026-09-18	CNY 13.88	-0.43%	CNY 13.94	CNY 14.07	CNY 13.86	1.99M
2026-09-17	CNY 13.94	+1.83%	CNY 13.65	CNY 14.04	CNY 13.56	2.11M
2026-09-16	CNY 13.69	+1.26%	CNY 13.52	CNY 13.72	CNY 13.36	1.54M
2026-09-15	CNY 13.52	-2.94%	CNY 13.88	CNY 13.97	CNY 13.46	2.05M
2026-09-14	CNY 13.93	+0.29%	CNY 13.89	CNY 14.14	CNY 13.81	1.83M
2026-09-11	CNY 13.89	-2.59%	CNY 14.21	CNY 14.21	CNY 13.68	2.50M
2026-09-10	CNY 14.26	-1.18%	CNY 14.42	CNY 14.44	CNY 14.21	1.79M
2026-09-09	CNY 14.43	-0.69%	CNY 14.53	CNY 14.56	CNY 14.35	1.81M
2026-09-08	CNY 14.53	+1.25%	CNY 14.44	CNY 14.53	CNY 14.28	1.96M
2026-09-07	CNY 14.35	+0.63%	CNY 14.32	CNY 14.45	CNY 14.19	2.13M
2026-09-04	CNY 14.26	-0.70%	CNY 14.40	CNY 14.56	CNY 14.20	2.69M
2026-09-03	CNY 14.36	-2.25%	CNY 14.61	CNY 14.90	CNY 14.27	2.51M
2026-09-02	CNY 14.69	-0.41%	CNY 14.75	CNY 14.80	CNY 14.54	1.91M
2026-09-01	CNY 14.75	+0.34%	CNY 14.70	CNY 14.89	CNY 14.67	2.71M
2026-08-31	CNY 14.70	+1.52%	CNY 14.48	CNY 14.75	CNY 14.33	2.68M
2026-08-28	CNY 14.48	+0.98%	CNY 14.33	CNY 14.59	CNY 14.23	2.39M
2026-08-27	CNY 14.34	0.00%	CNY 14.27	CNY 14.37	CNY 14.13	2.39M
2026-08-26	CNY 14.34	-0.35%	CNY 14.41	CNY 14.64	CNY 14.31	3.39M
2026-08-25	CNY 14.39	+2.42%	CNY 14.00	CNY 14.44	CNY 14.00	3.10M
2026-08-24	CNY 14.05	-0.85%	CNY 14.15	CNY 14.45	CNY 13.95	3.67M
2026-08-21	CNY 14.17	-0.07%	CNY 13.96	CNY 14.30	CNY 13.83	4.62M
2026-08-20	CNY 14.18	-0.84%	CNY 14.19	CNY 14.51	CNY 13.97	7.49M
2026-08-19	CNY 14.30	+2.51%	CNY 14.33	CNY 15.35	CNY 14.20	10.79M
2026-08-18	CNY 13.95	-0.14%	CNY 13.97	CNY 13.98	CNY 13.75	1.94M
2026-08-17	CNY 13.97	+1.82%	CNY 13.72	CNY 13.99	CNY 13.61	2.20M
2026-08-14	CNY 13.72	+0.66%	CNY 13.63	CNY 13.80	CNY 13.55	1.36M
2026-08-13	CNY 13.63	-1.80%	CNY 13.85	CNY 13.92	CNY 13.63	1.99M
2026-08-12	CNY 13.88	+0.43%	CNY 13.81	CNY 13.97	CNY 13.75	2.30M
2026-08-11	CNY 13.82	+0.14%	CNY 13.80	CNY 14.09	CNY 13.62	3.11M
2026-08-10	CNY 13.80	+2.68%	CNY 13.35	CNY 13.85	CNY 13.35	2.54M
2026-08-07	CNY 13.44	+1.05%	CNY 13.30	CNY 13.44	CNY 13.10	2.05M
2026-08-06	CNY 13.30	+0.61%	CNY 13.24	CNY 13.38	CNY 13.08	2.10M
2026-08-05	CNY 13.22	-0.97%	CNY 13.44	CNY 13.45	CNY 13.11	2.49M
2026-08-04	CNY 13.35	-0.15%	CNY 13.39	CNY 13.55	CNY 13.31	3.00M
2026-08-03	CNY 13.37	+3.56%	CNY 12.97	CNY 13.40	CNY 12.90	3.19M
2026-07-31	CNY 12.91	+1.49%	CNY 12.88	CNY 13.04	CNY 12.69	2.40M
2026-07-30	CNY 12.72	+0.55%	CNY 12.68	CNY 12.94	CNY 12.55	2.62M
2026-07-29	CNY 12.65	+0.80%	CNY 12.30	CNY 12.71	CNY 12.30	2.16M
2026-07-28	CNY 12.55	+1.13%	CNY 12.40	CNY 12.72	CNY 12.32	1.60M
2026-07-27	CNY 12.41	+2.82%	CNY 12.15	CNY 12.50	CNY 12.02	2.04M
2026-07-24	CNY 12.07	-2.97%	CNY 12.48	CNY 12.48	CNY 12.00	1.75M
2026-07-23	CNY 12.44	+4.27%	CNY 11.92	CNY 12.48	CNY 11.90	2.52M
2026-07-22	CNY 11.93	-2.05%	CNY 12.24	CNY 12.30	CNY 11.88	2.65M
2026-07-21	CNY 12.18	-1.38%	CNY 12.39	CNY 12.44	CNY 11.77	4.06M
2026-07-20	CNY 12.35	-1.91%	CNY 12.60	CNY 13.04	CNY 12.17	2.91M
2026-07-17	CNY 12.59	-3.60%	CNY 13.19	CNY 13.30	CNY 12.48	2.78M
2026-07-16	CNY 13.06	+1.01%	CNY 13.01	CNY 13.25	CNY 12.83	1.63M
2026-07-15	CNY 12.93	+1.25%	CNY 12.82	CNY 13.09	CNY 12.74	2.05M
2026-07-14	CNY 12.77	+2.32%	CNY 12.39	CNY 12.83	CNY 12.34	1.94M
2026-07-13	CNY 12.48	-3.93%	CNY 12.99	CNY 13.05	CNY 12.45	2.12M
2026-07-10	CNY 12.99	+2.61%	CNY 12.63	CNY 13.25	CNY 12.50	2.42M
2026-07-09	CNY 12.66	-1.09%	CNY 12.80	CNY 12.87	CNY 12.37	1.82M
2026-07-08	CNY 12.80	-1.61%	CNY 12.99	CNY 13.10	CNY 12.70	1.70M
2026-07-07	CNY 13.01	-3.77%	CNY 13.56	CNY 13.64	CNY 13.00	2.16M
2026-07-06	CNY 13.52	-0.37%	CNY 13.59	CNY 13.83	CNY 13.45	1.98M
2026-07-03	CNY 13.57	+3.04%	CNY 13.27	CNY 13.69	CNY 13.18	2.87M
2026-07-02	CNY 13.17	0.00%	CNY 13.14	CNY 13.49	CNY 13.10	2.33M
2026-07-01	CNY 13.17	+1.46%	CNY 13.00	CNY 13.40	CNY 12.91	2.57M
2026-06-30	CNY 12.98	-1.29%	CNY 13.17	CNY 13.25	CNY 12.89	2.33M
2026-06-29	CNY 13.15	+0.31%	CNY 13.08	CNY 13.23	CNY 12.63	2.93M
2026-06-26	CNY 13.11	-1.50%	CNY 13.31	CNY 13.34	CNY 12.91	3.33M
2026-06-25	CNY 13.31	-2.35%	CNY 13.66	CNY 13.72	CNY 13.19	3.03M
2026-06-24	CNY 13.63	-3.67%	CNY 14.31	CNY 14.34	CNY 13.54	2.96M
2026-06-23	CNY 14.15	+1.43%	CNY 13.95	CNY 14.41	CNY 13.81	2.96M
2026-06-22	CNY 13.95	+0.65%	CNY 13.86	CNY 13.97	CNY 13.22	2.38M
2026-06-18	CNY 13.86	-0.43%	CNY 13.75	CNY 13.98	CNY 13.61	1.91M
2026-06-17	CNY 13.92	-2.93%	CNY 14.34	CNY 14.35	CNY 13.87	2.49M
2026-06-16	CNY 14.34	+0.63%	CNY 14.28	CNY 14.47	CNY 14.02	1.78M
2026-06-15	CNY 14.25	+0.28%	CNY 14.28	CNY 14.57	CNY 14.13	1.94M
2026-06-12	CNY 14.21	+0.64%	CNY 14.24	CNY 14.40	CNY 13.96	1.82M
2026-06-11	CNY 14.12	-0.49%	CNY 14.13	CNY 14.23	CNY 13.82	1.84M
2026-06-10	CNY 14.19	-1.60%	CNY 14.28	CNY 14.49	CNY 14.00	2.24M
2026-06-09	CNY 14.42	+0.07%	CNY 14.53	CNY 14.65	CNY 14.28	2.03M
2026-06-08	CNY 14.41	-2.37%	CNY 14.55	CNY 14.86	CNY 14.14	2.47M
2026-06-05	CNY 14.76	+1.23%	CNY 14.58	CNY 14.96	CNY 14.39	2.71M
2026-06-04	CNY 14.58	-1.95%	CNY 14.86	CNY 15.00	CNY 14.48	2.09M
2026-06-03	CNY 14.87	-0.47%	CNY 14.92	CNY 15.20	CNY 14.75	2.67M
2026-06-02	CNY 14.94	-3.74%	CNY 15.69	CNY 15.70	CNY 14.76	3.28M
2026-06-01	CNY 15.52	+2.71%	CNY 15.15	CNY 15.69	CNY 14.96	2.66M
2026-05-29	CNY 15.11	-1.76%	CNY 15.39	CNY 15.50	CNY 14.98	2.86M
2026-05-28	CNY 15.38	+0.52%	CNY 15.27	CNY 15.54	CNY 15.04	2.09M
2026-05-27	CNY 15.30	-2.92%	CNY 15.78	CNY 15.84	CNY 15.10	3.31M
2026-05-26	CNY 15.76	-3.19%	CNY 16.13	CNY 16.19	CNY 15.58	3.13M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.51	-0.14%	CNY 14.67	CNY 14.67	CNY 14.37	1.89M
2026-09-29	CNY 14.53	0.00%	CNY 14.51	CNY 14.63	CNY 14.29	2.34M
2026-09-28	CNY 14.53	+0.90%	CNY 14.31	CNY 14.67	CNY 14.19	2.44M
2026-09-24	CNY 14.40	-0.69%	CNY 14.50	CNY 14.57	CNY 14.32	1.53M
2026-09-23	CNY 14.50	+1.40%	CNY 14.36	CNY 14.57	CNY 14.19	1.86M
2026-09-22	CNY 14.30	+0.28%	CNY 14.26	CNY 14.54	CNY 14.14	2.23M
2026-09-21	CNY 14.26	+2.74%	CNY 13.99	CNY 14.30	CNY 13.86	2.02M
2026-09-18	CNY 13.88	-0.43%	CNY 13.94	CNY 14.07	CNY 13.86	1.99M
2026-09-17	CNY 13.94	+1.83%	CNY 13.65	CNY 14.04	CNY 13.56	2.11M
2026-09-16	CNY 13.69	+1.26%	CNY 13.52	CNY 13.72	CNY 13.36	1.54M
2026-09-15	CNY 13.52	-2.94%	CNY 13.88	CNY 13.97	CNY 13.46	2.05M
2026-09-14	CNY 13.93	+0.29%	CNY 13.89	CNY 14.14	CNY 13.81	1.83M
2026-09-11	CNY 13.89	-2.59%	CNY 14.21	CNY 14.21	CNY 13.68	2.50M
2026-09-10	CNY 14.26	-1.18%	CNY 14.42	CNY 14.44	CNY 14.21	1.79M
2026-09-09	CNY 14.43	-0.69%	CNY 14.53	CNY 14.56	CNY 14.35	1.81M
2026-09-08	CNY 14.53	+1.25%	CNY 14.44	CNY 14.53	CNY 14.28	1.96M
2026-09-07	CNY 14.35	+0.63%	CNY 14.32	CNY 14.45	CNY 14.19	2.13M
2026-09-04	CNY 14.26	-0.70%	CNY 14.40	CNY 14.56	CNY 14.20	2.69M
2026-09-03	CNY 14.36	-2.25%	CNY 14.61	CNY 14.90	CNY 14.27	2.51M
2026-09-02	CNY 14.69	-0.41%	CNY 14.75	CNY 14.80	CNY 14.54	1.91M
2026-09-01	CNY 14.75	+0.34%	CNY 14.70	CNY 14.89	CNY 14.67	2.71M
2026-08-31	CNY 14.70	+1.52%	CNY 14.48	CNY 14.75	CNY 14.33	2.68M
2026-08-28	CNY 14.48	+0.98%	CNY 14.33	CNY 14.59	CNY 14.23	2.39M
2026-08-27	CNY 14.34	0.00%	CNY 14.27	CNY 14.37	CNY 14.13	2.39M
2026-08-26	CNY 14.34	-0.35%	CNY 14.41	CNY 14.64	CNY 14.31	3.39M
2026-08-25	CNY 14.39	+2.42%	CNY 14.00	CNY 14.44	CNY 14.00	3.10M
2026-08-24	CNY 14.05	-0.85%	CNY 14.15	CNY 14.45	CNY 13.95	3.67M
2026-08-21	CNY 14.17	-0.07%	CNY 13.96	CNY 14.30	CNY 13.83	4.62M
2026-08-20	CNY 14.18	-0.84%	CNY 14.19	CNY 14.51	CNY 13.97	7.49M
2026-08-19	CNY 14.30	+2.51%	CNY 14.33	CNY 15.35	CNY 14.20	10.79M
2026-08-18	CNY 13.95	-0.14%	CNY 13.97	CNY 13.98	CNY 13.75	1.94M
2026-08-17	CNY 13.97	+1.82%	CNY 13.72	CNY 13.99	CNY 13.61	2.20M
2026-08-14	CNY 13.72	+0.66%	CNY 13.63	CNY 13.80	CNY 13.55	1.36M
2026-08-13	CNY 13.63	-1.80%	CNY 13.85	CNY 13.92	CNY 13.63	1.99M
2026-08-12	CNY 13.88	+0.43%	CNY 13.81	CNY 13.97	CNY 13.75	2.30M
2026-08-11	CNY 13.82	+0.14%	CNY 13.80	CNY 14.09	CNY 13.62	3.11M
2026-08-10	CNY 13.80	+2.68%	CNY 13.35	CNY 13.85	CNY 13.35	2.54M
2026-08-07	CNY 13.44	+1.05%	CNY 13.30	CNY 13.44	CNY 13.10	2.05M
2026-08-06	CNY 13.30	+0.61%	CNY 13.24	CNY 13.38	CNY 13.08	2.10M
2026-08-05	CNY 13.22	-0.97%	CNY 13.44	CNY 13.45	CNY 13.11	2.49M
2026-08-04	CNY 13.35	-0.15%	CNY 13.39	CNY 13.55	CNY 13.31	3.00M
2026-08-03	CNY 13.37	+3.56%	CNY 12.97	CNY 13.40	CNY 12.90	3.19M
2026-07-31	CNY 12.91	+1.49%	CNY 12.88	CNY 13.04	CNY 12.69	2.40M
2026-07-30	CNY 12.72	+0.55%	CNY 12.68	CNY 12.94	CNY 12.55	2.62M
2026-07-29	CNY 12.65	+0.80%	CNY 12.30	CNY 12.71	CNY 12.30	2.16M
2026-07-28	CNY 12.55	+1.13%	CNY 12.40	CNY 12.72	CNY 12.32	1.60M
2026-07-27	CNY 12.41	+2.82%	CNY 12.15	CNY 12.50	CNY 12.02	2.04M
2026-07-24	CNY 12.07	-2.97%	CNY 12.48	CNY 12.48	CNY 12.00	1.75M
2026-07-23	CNY 12.44	+4.27%	CNY 11.92	CNY 12.48	CNY 11.90	2.52M
2026-07-22	CNY 11.93	-2.05%	CNY 12.24	CNY 12.30	CNY 11.88	2.65M
2026-07-21	CNY 12.18	-1.38%	CNY 12.39	CNY 12.44	CNY 11.77	4.06M
2026-07-20	CNY 12.35	-1.91%	CNY 12.60	CNY 13.04	CNY 12.17	2.91M
2026-07-17	CNY 12.59	-3.60%	CNY 13.19	CNY 13.30	CNY 12.48	2.78M
2026-07-16	CNY 13.06	+1.01%	CNY 13.01	CNY 13.25	CNY 12.83	1.63M
2026-07-15	CNY 12.93	+1.25%	CNY 12.82	CNY 13.09	CNY 12.74	2.05M
2026-07-14	CNY 12.77	+2.32%	CNY 12.39	CNY 12.83	CNY 12.34	1.94M
2026-07-13	CNY 12.48	-3.93%	CNY 12.99	CNY 13.05	CNY 12.45	2.12M
2026-07-10	CNY 12.99	+2.61%	CNY 12.63	CNY 13.25	CNY 12.50	2.42M
2026-07-09	CNY 12.66	-1.09%	CNY 12.80	CNY 12.87	CNY 12.37	1.82M
2026-07-08	CNY 12.80	-1.61%	CNY 12.99	CNY 13.10	CNY 12.70	1.70M
2026-07-07	CNY 13.01	-3.77%	CNY 13.56	CNY 13.64	CNY 13.00	2.16M
2026-07-06	CNY 13.52	-0.37%	CNY 13.59	CNY 13.83	CNY 13.45	1.98M
2026-07-03	CNY 13.57	+3.04%	CNY 13.27	CNY 13.69	CNY 13.18	2.87M
2026-07-02	CNY 13.17	0.00%	CNY 13.14	CNY 13.49	CNY 13.10	2.33M
2026-07-01	CNY 13.17	+1.46%	CNY 13.00	CNY 13.40	CNY 12.91	2.57M
2026-06-30	CNY 12.98	-1.29%	CNY 13.17	CNY 13.25	CNY 12.89	2.33M
2026-06-29	CNY 13.15	+0.31%	CNY 13.08	CNY 13.23	CNY 12.63	2.93M
2026-06-26	CNY 13.11	-1.50%	CNY 13.31	CNY 13.34	CNY 12.91	3.33M
2026-06-25	CNY 13.31	-2.35%	CNY 13.66	CNY 13.72	CNY 13.19	3.03M
2026-06-24	CNY 13.63	-3.67%	CNY 14.31	CNY 14.34	CNY 13.54	2.96M
2026-06-23	CNY 14.15	+1.43%	CNY 13.95	CNY 14.41	CNY 13.81	2.96M
2026-06-22	CNY 13.95	+0.65%	CNY 13.86	CNY 13.97	CNY 13.22	2.38M
2026-06-18	CNY 13.86	-0.43%	CNY 13.75	CNY 13.98	CNY 13.61	1.91M
2026-06-17	CNY 13.92	-2.93%	CNY 14.34	CNY 14.35	CNY 13.87	2.49M
2026-06-16	CNY 14.34	+0.63%	CNY 14.28	CNY 14.47	CNY 14.02	1.78M
2026-06-15	CNY 14.25	+0.28%	CNY 14.28	CNY 14.57	CNY 14.13	1.94M
2026-06-12	CNY 14.21	+0.64%	CNY 14.24	CNY 14.40	CNY 13.96	1.82M
2026-06-11	CNY 14.12	-0.49%	CNY 14.13	CNY 14.23	CNY 13.82	1.84M
2026-06-10	CNY 14.19	-1.60%	CNY 14.28	CNY 14.49	CNY 14.00	2.24M
2026-06-09	CNY 14.42	+0.07%	CNY 14.53	CNY 14.65	CNY 14.28	2.03M
2026-06-08	CNY 14.41	-2.37%	CNY 14.55	CNY 14.86	CNY 14.14	2.47M
2026-06-05	CNY 14.76	+1.23%	CNY 14.58	CNY 14.96	CNY 14.39	2.71M
2026-06-04	CNY 14.58	-1.95%	CNY 14.86	CNY 15.00	CNY 14.48	2.09M
2026-06-03	CNY 14.87	-0.47%	CNY 14.92	CNY 15.20	CNY 14.75	2.67M
2026-06-02	CNY 14.94	-3.74%	CNY 15.69	CNY 15.70	CNY 14.76	3.28M
2026-06-01	CNY 15.52	+2.71%	CNY 15.15	CNY 15.69	CNY 14.96	2.66M
2026-05-29	CNY 15.11	-1.76%	CNY 15.39	CNY 15.50	CNY 14.98	2.86M
2026-05-28	CNY 15.38	+0.52%	CNY 15.27	CNY 15.54	CNY 15.04	2.09M
2026-05-27	CNY 15.30	-2.92%	CNY 15.78	CNY 15.84	CNY 15.10	3.31M
2026-05-26	CNY 15.76	-3.19%	CNY 16.13	CNY 16.19	CNY 15.58	3.13M