Skip to main content
Sinomach General Machinery Science & Technology Co.,Ltd. (SHA:600444)
China flag China · Delayed Price · Currency is CNY
19.41
+0.40 (2.10%)
Mar 10, 2026, 11:29 AM CST

SHA:600444 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.8819.1318.7019.0119.01-0.83%2,827,100
Mar 6, 202618.8419.3018.8119.1719.171.43%2,616,100
Mar 5, 202618.7019.0618.7018.9018.902.05%2,595,400
Mar 4, 202618.5118.9618.4518.5218.52-0.43%3,923,400
Mar 3, 202619.5719.7418.5118.6018.60-4.96%4,664,700
Mar 2, 202619.9119.9119.4019.5719.57-1.71%4,746,601
Feb 27, 202619.7719.9719.7019.9119.91-0.15%3,455,200
Feb 26, 202619.8520.0119.7619.9419.941.12%3,208,900
Feb 25, 202619.7219.8919.6119.7219.72-0.35%3,803,500
Feb 24, 202619.3019.8519.3019.7919.793.07%5,017,300
Feb 13, 202619.2719.4719.1119.2019.20-0.41%3,468,900
Feb 12, 202619.3519.5419.1019.2819.28-0.67%2,738,851
Feb 11, 202619.2019.6219.1919.4119.410.57%3,796,601
Feb 10, 202619.2519.4919.1319.3019.300.16%3,920,000
Feb 9, 202619.2019.5819.0119.2719.274.56%8,078,750
Feb 6, 202618.3318.6718.2018.4318.430.66%2,417,634
Feb 5, 202618.4718.5518.0818.3118.31-1.03%2,089,500
Feb 4, 202618.4318.8518.3018.5018.500.98%3,239,000
Feb 3, 202617.9518.4817.9218.3218.322.58%2,813,200
Feb 2, 202618.0918.3917.8117.8617.86-1.65%2,724,201
Jan 30, 202617.8618.1817.7518.1618.161.40%3,805,001
Jan 29, 202618.3818.4217.8717.9117.91-2.72%4,525,900
Jan 28, 202618.8018.8518.3818.4118.41-1.87%3,440,102
Jan 27, 202619.1919.1918.2118.7618.76-2.09%4,567,700
Jan 26, 202619.4919.5018.8819.1619.16-1.39%4,925,200
Jan 23, 202619.4819.5219.2519.4319.43-3,606,200
Jan 22, 202619.2819.4719.1419.4319.431.15%3,790,001
Jan 21, 202618.9519.2518.7719.2119.211.00%3,194,800
Jan 20, 202619.2819.3118.8819.0219.02-1.45%4,043,100
Jan 19, 202618.9719.3018.8819.3019.301.15%3,475,200
Jan 16, 202619.2419.3918.8219.0819.08-0.57%3,883,600
Jan 15, 202619.0019.2018.9119.1919.190.47%3,799,500
Jan 14, 202619.2219.4618.8619.1019.10-1.24%6,317,700
Jan 13, 202619.6419.6419.2219.3419.34-1.98%4,904,700
Jan 12, 202619.7019.8319.2619.7319.730.36%8,686,300
Jan 9, 202619.2319.6819.1819.6619.661.34%8,022,950
Jan 8, 202618.8019.6818.8019.4019.402.48%8,307,600
Jan 7, 202618.5619.0718.4518.9318.931.88%6,473,300
Jan 6, 202618.4918.7618.3918.5818.580.49%4,764,850
Jan 5, 202618.5018.6618.2118.4918.490.87%5,496,500
Dec 31, 202518.2618.3917.9818.3318.330.44%3,147,900
Dec 30, 202518.2518.3617.9818.2518.25-0.87%3,712,400
Dec 29, 202518.7618.7618.3518.4118.41-1.02%3,711,800
Dec 26, 202518.8618.8718.4418.6018.60-1.33%3,639,100
Dec 25, 202518.5218.9018.3518.8518.851.89%3,328,500
Dec 24, 202518.4918.5918.2618.5018.500.27%2,748,500
Dec 23, 202518.5518.6118.1718.4518.45-0.54%4,085,900
Dec 22, 202518.6119.0018.4518.5518.55-0.32%6,568,500
Dec 19, 202518.2419.1718.2418.6118.613.91%6,404,801
Dec 18, 202517.7518.2017.6617.9117.91-4,346,800
Dec 17, 202518.2918.4617.4617.9117.91-2.61%7,258,955
Dec 16, 202519.5419.5418.3018.3918.39-5.89%7,138,700
Dec 15, 202519.9920.1819.5019.5419.54-2.20%8,070,500
Dec 12, 202519.2120.1819.2119.9819.983.68%10,831,200
Dec 11, 202519.5519.9519.2719.2719.27-1.83%4,411,000
Dec 10, 202519.2019.9819.1519.6319.632.08%5,230,701
Dec 9, 202519.8619.9119.2319.2319.23-3.17%5,504,300
Dec 8, 202519.4820.0219.4119.8619.861.07%8,185,200
Dec 5, 202518.5019.7718.3919.6519.656.10%11,238,050
Dec 4, 202518.4019.2018.3518.5218.52-4,301,200
Dec 3, 202518.7518.8118.4018.5218.52-1.02%3,348,700
Dec 2, 202518.9118.9118.5518.7118.71-1.06%4,090,000
Dec 1, 202519.1419.3818.8418.9118.91-1.10%4,738,800
Nov 28, 202518.7519.1918.4719.1219.121.97%4,655,300
Nov 27, 202518.5318.9318.3118.7518.752.18%5,923,000
Nov 26, 202518.4419.1918.1918.3518.35-0.86%6,860,100
Nov 25, 202518.5218.6818.3818.5118.510.16%3,701,500
Nov 24, 202518.2018.5818.0618.4818.481.93%4,996,500
Nov 21, 202518.8819.2918.1018.1318.13-6.35%8,090,900
Nov 20, 202518.9219.7618.8319.3619.362.65%8,207,901
Nov 19, 202519.1019.2818.7718.8618.86-0.79%5,520,000
Nov 18, 202519.8319.8318.9119.0119.01-4.42%9,522,000
Nov 17, 202519.5720.2119.4119.8919.890.56%8,714,105
Nov 14, 202520.4820.5919.7519.7819.78-5.27%12,939,900
Nov 13, 202521.5021.5920.3820.8820.88-1.56%15,662,300
Nov 12, 202520.2021.2120.1521.2121.212.76%19,737,830
Nov 11, 202520.0021.0019.8020.6420.643.72%17,253,800
Nov 10, 202520.3220.3419.7719.9019.90-2.07%12,349,330
Nov 7, 202520.1020.8620.1020.3220.32-2.68%17,282,000
Nov 6, 202520.1121.4219.9520.8820.883.83%25,828,840
Nov 5, 202519.8720.2319.6820.1120.11-1.81%21,622,890
Nov 4, 202520.1121.5019.4520.4820.481.94%35,524,200
Nov 3, 202519.3020.0919.1020.0920.0910.02%11,684,500
Oct 31, 202518.0718.3518.0318.2618.261.11%4,499,768
Oct 30, 202518.1618.4418.0518.0618.06-0.44%4,070,955
Oct 29, 202518.5418.5618.0818.1418.14-2.16%4,891,154
Oct 28, 202518.6618.7718.5018.5418.54-0.59%3,986,500
Oct 27, 202518.7718.7918.4618.6518.650.11%4,752,500
Oct 24, 202518.6618.8118.5218.6318.63-0.37%4,399,700
Oct 23, 202518.4918.7818.2518.7018.700.16%4,866,200
Oct 22, 202518.6218.8018.4218.6718.670.43%5,371,600
Oct 21, 202518.0318.8618.0318.5918.591.25%7,051,110
Oct 20, 202518.3018.4818.1118.3618.36-0.27%6,566,591
Oct 17, 202518.7218.8218.3518.4118.41-1.45%5,130,202
Oct 16, 202519.1619.2418.5918.6818.68-2.30%6,371,000
Oct 15, 202519.3419.4019.0319.1219.12-1.14%7,015,201
Oct 14, 202519.4019.9919.2919.3419.34-0.10%11,822,650
Oct 13, 202518.1819.5018.0219.3619.361.89%13,475,520
Oct 10, 202518.5719.3518.5719.0019.002.70%14,146,000
Oct 9, 202517.8318.6917.8318.5018.504.70%11,912,000