Sinomach Precision Industry Group Co., Ltd. (SHE:002046)
China
· Delayed Price · Currency is CNY 50.45
-1.61 (-3.09%)
Mar 9, 2026, 3:04 PM CST
SHE:002046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.81 | 53.37 | 51.08 | 52.06 | 52.06 | -0.21% | 21,884,970 |
| Mar 5, 2026 | 49.88 | 53.15 | 49.60 | 52.17 | 52.17 | 7.97% | 34,311,040 |
| Mar 4, 2026 | 48.53 | 49.87 | 47.87 | 48.32 | 48.32 | -2.56% | 17,661,248 |
| Mar 3, 2026 | 53.70 | 53.99 | 49.21 | 49.59 | 49.59 | -8.17% | 29,875,770 |
| Mar 2, 2026 | 52.60 | 55.52 | 52.60 | 54.00 | 54.00 | 2.72% | 43,134,370 |
| Feb 27, 2026 | 47.36 | 52.57 | 47.19 | 52.57 | 52.57 | 10.00% | 36,720,000 |
| Feb 26, 2026 | 47.68 | 48.79 | 47.31 | 47.79 | 47.79 | 0.25% | 16,118,730 |
| Feb 25, 2026 | 46.60 | 48.34 | 46.09 | 47.67 | 47.67 | 1.58% | 19,309,500 |
| Feb 24, 2026 | 45.25 | 47.40 | 44.50 | 46.93 | 46.93 | 4.08% | 18,723,250 |
| Feb 13, 2026 | 45.00 | 45.53 | 44.30 | 45.09 | 45.09 | -0.29% | 11,251,300 |
| Feb 12, 2026 | 45.53 | 47.20 | 45.08 | 45.22 | 45.22 | -0.46% | 20,386,460 |
| Feb 11, 2026 | 45.56 | 47.24 | 45.37 | 45.43 | 45.43 | -0.70% | 11,489,478 |
| Feb 10, 2026 | 45.87 | 46.11 | 44.72 | 45.75 | 45.75 | -0.57% | 12,667,912 |
| Feb 9, 2026 | 46.65 | 46.90 | 45.38 | 46.01 | 46.01 | -0.24% | 13,389,217 |
| Feb 6, 2026 | 46.37 | 47.26 | 45.36 | 46.12 | 46.12 | -1.68% | 15,462,630 |
| Feb 5, 2026 | 47.35 | 47.71 | 46.18 | 46.91 | 46.91 | -1.12% | 10,418,020 |
| Feb 4, 2026 | 48.73 | 49.72 | 46.77 | 47.44 | 47.44 | -2.63% | 16,551,440 |
| Feb 3, 2026 | 48.00 | 48.88 | 45.99 | 48.72 | 48.72 | 4.33% | 21,684,410 |
| Feb 2, 2026 | 45.60 | 47.96 | 45.25 | 46.70 | 46.70 | 3.80% | 24,545,758 |
| Jan 30, 2026 | 45.30 | 46.40 | 44.11 | 44.99 | 44.99 | -1.92% | 14,198,050 |
| Jan 29, 2026 | 46.76 | 48.00 | 45.80 | 45.87 | 45.87 | -3.45% | 19,489,210 |
| Jan 28, 2026 | 47.03 | 51.15 | 46.51 | 47.51 | 47.51 | 1.30% | 25,862,290 |
| Jan 27, 2026 | 44.02 | 47.35 | 44.02 | 46.90 | 46.90 | 5.75% | 27,871,860 |
| Jan 26, 2026 | 48.12 | 48.33 | 44.20 | 44.35 | 44.35 | -9.43% | 35,134,820 |
| Jan 23, 2026 | 47.50 | 49.97 | 47.09 | 48.97 | 48.97 | 3.42% | 35,710,140 |
| Jan 22, 2026 | 46.98 | 48.00 | 46.20 | 47.35 | 47.35 | 1.96% | 23,023,254 |
| Jan 21, 2026 | 46.01 | 47.16 | 46.00 | 46.44 | 46.44 | 0.35% | 14,525,010 |
| Jan 20, 2026 | 47.77 | 47.97 | 45.11 | 46.28 | 46.28 | -1.85% | 21,031,920 |
| Jan 19, 2026 | 46.73 | 48.18 | 45.88 | 47.15 | 47.15 | 0.73% | 21,760,530 |
| Jan 16, 2026 | 48.00 | 48.79 | 46.74 | 46.81 | 46.81 | -2.28% | 22,587,676 |
| Jan 15, 2026 | 48.63 | 49.00 | 47.10 | 47.90 | 47.90 | -3.74% | 33,207,210 |
| Jan 14, 2026 | 54.00 | 54.97 | 48.94 | 49.76 | 49.76 | -3.88% | 56,283,660 |
| Jan 13, 2026 | 51.26 | 54.00 | 48.13 | 51.77 | 51.77 | 1.45% | 77,324,860 |
| Jan 12, 2026 | 48.99 | 51.03 | 48.00 | 51.03 | 51.03 | 10.00% | 40,744,280 |
| Jan 9, 2026 | 43.73 | 46.39 | 43.59 | 46.39 | 46.39 | 10.01% | 40,456,290 |
| Jan 8, 2026 | 41.34 | 42.35 | 40.86 | 42.17 | 42.17 | 1.49% | 27,875,100 |
| Jan 7, 2026 | 42.06 | 42.86 | 41.30 | 41.55 | 41.55 | -2.65% | 28,691,926 |
| Jan 6, 2026 | 42.11 | 43.50 | 41.89 | 42.68 | 42.68 | 0.90% | 29,217,703 |
| Jan 5, 2026 | 43.50 | 43.87 | 41.58 | 42.30 | 42.30 | -2.04% | 34,486,990 |
| Dec 31, 2025 | 41.27 | 44.58 | 41.27 | 43.18 | 43.18 | 3.55% | 39,184,910 |
| Dec 30, 2025 | 42.18 | 43.20 | 41.50 | 41.70 | 41.70 | -2.32% | 28,583,380 |
| Dec 29, 2025 | 43.56 | 43.67 | 41.53 | 42.69 | 42.69 | -2.98% | 32,151,260 |
| Dec 26, 2025 | 44.66 | 44.88 | 42.11 | 44.00 | 44.00 | -1.23% | 52,040,370 |
| Dec 25, 2025 | 47.00 | 47.33 | 43.65 | 44.55 | 44.55 | -0.80% | 59,013,440 |
| Dec 24, 2025 | 41.56 | 44.91 | 41.00 | 44.91 | 44.91 | 9.99% | 45,442,197 |
| Dec 23, 2025 | 43.16 | 46.00 | 39.98 | 40.83 | 40.83 | -6.33% | 89,355,790 |
| Dec 22, 2025 | 41.58 | 43.59 | 41.33 | 43.59 | 43.59 | 9.99% | 35,579,360 |
| Dec 19, 2025 | 38.48 | 39.63 | 38.01 | 39.63 | 39.63 | 9.99% | 44,333,230 |
| Dec 18, 2025 | 35.00 | 36.91 | 34.97 | 36.03 | 36.03 | 1.98% | 21,381,134 |
| Dec 17, 2025 | 35.73 | 36.05 | 34.40 | 35.33 | 35.33 | -1.34% | 22,839,820 |
| Dec 16, 2025 | 38.07 | 38.36 | 35.38 | 35.81 | 35.81 | -5.06% | 28,305,180 |
| Dec 15, 2025 | 37.10 | 38.50 | 36.72 | 37.72 | 37.72 | 0.88% | 32,271,130 |
| Dec 12, 2025 | 37.00 | 37.60 | 35.98 | 37.39 | 37.39 | 1.03% | 32,607,560 |
| Dec 11, 2025 | 36.50 | 38.30 | 36.50 | 37.01 | 37.01 | 2.89% | 36,207,010 |
| Dec 10, 2025 | 36.30 | 38.25 | 35.33 | 35.97 | 35.97 | -0.33% | 37,449,610 |
| Dec 9, 2025 | 35.07 | 36.66 | 35.07 | 36.09 | 36.09 | 1.81% | 31,770,671 |
| Dec 8, 2025 | 33.60 | 36.06 | 33.60 | 35.45 | 35.45 | 5.57% | 43,872,730 |
| Dec 5, 2025 | 32.45 | 33.98 | 31.61 | 33.58 | 33.58 | 2.82% | 32,645,220 |
| Dec 4, 2025 | 31.90 | 33.00 | 30.89 | 32.66 | 32.66 | -0.46% | 36,424,890 |
| Dec 3, 2025 | 32.66 | 34.84 | 32.50 | 32.81 | 32.81 | 0.46% | 46,167,100 |
| Dec 2, 2025 | 32.93 | 33.77 | 32.45 | 32.66 | 32.66 | -0.82% | 32,360,550 |
| Dec 1, 2025 | 33.35 | 33.59 | 32.26 | 32.93 | 32.93 | -0.06% | 43,408,790 |
| Nov 28, 2025 | 30.51 | 33.51 | 30.12 | 32.95 | 32.95 | 8.17% | 60,404,030 |
| Nov 27, 2025 | 31.07 | 31.45 | 30.20 | 30.46 | 30.46 | -3.15% | 24,207,167 |
| Nov 26, 2025 | 31.80 | 32.26 | 30.88 | 31.45 | 31.45 | -1.01% | 26,685,200 |
| Nov 25, 2025 | 31.00 | 32.54 | 30.61 | 31.77 | 31.77 | 0.73% | 43,753,810 |
| Nov 24, 2025 | 29.51 | 31.54 | 29.51 | 31.54 | 31.54 | 10.01% | 46,033,570 |
| Nov 21, 2025 | 28.31 | 29.33 | 27.87 | 28.67 | 28.67 | -0.93% | 17,701,370 |
| Nov 20, 2025 | 29.30 | 29.98 | 28.87 | 28.94 | 28.94 | -1.73% | 21,157,550 |
| Nov 19, 2025 | 28.43 | 29.98 | 28.43 | 29.45 | 29.45 | 3.92% | 35,238,590 |
| Nov 18, 2025 | 27.91 | 28.82 | 27.50 | 28.34 | 28.34 | 0.28% | 18,690,330 |
| Nov 17, 2025 | 27.31 | 28.64 | 27.31 | 28.26 | 28.26 | 3.48% | 20,961,700 |
| Nov 14, 2025 | 26.80 | 28.43 | 26.45 | 27.31 | 27.31 | 1.75% | 19,096,680 |
| Nov 13, 2025 | 26.91 | 27.50 | 26.30 | 26.84 | 26.84 | -1.14% | 18,030,990 |
| Nov 12, 2025 | 28.94 | 28.94 | 26.84 | 27.15 | 27.15 | -7.12% | 28,000,120 |
| Nov 11, 2025 | 27.98 | 29.80 | 27.86 | 29.23 | 29.23 | 4.50% | 35,547,220 |
| Nov 10, 2025 | 28.33 | 28.45 | 27.81 | 27.97 | 27.97 | -0.46% | 11,074,730 |
| Nov 7, 2025 | 27.86 | 28.26 | 27.20 | 28.10 | 28.10 | 0.90% | 15,411,510 |
| Nov 6, 2025 | 27.98 | 28.10 | 27.64 | 27.85 | 27.85 | -0.43% | 10,142,540 |
| Nov 5, 2025 | 27.80 | 28.18 | 27.55 | 27.97 | 27.97 | -1.13% | 10,291,000 |
| Nov 4, 2025 | 28.82 | 28.91 | 27.90 | 28.29 | 28.29 | -1.80% | 13,374,260 |
| Nov 3, 2025 | 29.00 | 29.00 | 28.18 | 28.81 | 28.81 | 0.63% | 13,023,560 |
| Oct 31, 2025 | 28.58 | 29.07 | 28.53 | 28.63 | 28.63 | -0.45% | 13,568,600 |
| Oct 30, 2025 | 29.56 | 29.56 | 28.56 | 28.76 | 28.76 | -2.71% | 21,721,670 |
| Oct 29, 2025 | 29.61 | 30.00 | 29.30 | 29.56 | 29.56 | -1.50% | 21,265,070 |
| Oct 28, 2025 | 29.73 | 30.96 | 29.68 | 30.01 | 30.01 | 0.60% | 31,179,050 |
| Oct 27, 2025 | 30.60 | 30.73 | 29.65 | 29.83 | 29.83 | -1.09% | 45,822,890 |
| Oct 24, 2025 | 27.51 | 30.16 | 27.51 | 30.16 | 30.16 | 9.99% | 31,216,570 |
| Oct 23, 2025 | 27.89 | 28.16 | 26.90 | 27.42 | 27.42 | -2.66% | 18,613,450 |
| Oct 22, 2025 | 28.24 | 28.87 | 27.93 | 28.17 | 28.17 | 0.21% | 25,541,630 |
| Oct 21, 2025 | 27.77 | 28.44 | 27.39 | 28.11 | 28.11 | 0.90% | 26,760,670 |
| Oct 20, 2025 | 27.11 | 28.20 | 26.73 | 27.86 | 27.86 | 3.11% | 29,036,660 |
| Oct 17, 2025 | 27.06 | 27.70 | 26.87 | 27.02 | 27.02 | 0.04% | 21,215,880 |
| Oct 16, 2025 | 28.30 | 28.30 | 27.00 | 27.01 | 27.01 | -5.49% | 28,874,730 |
| Oct 15, 2025 | 27.56 | 29.19 | 26.79 | 28.58 | 28.58 | 4.42% | 38,929,760 |
| Oct 14, 2025 | 26.88 | 28.51 | 26.88 | 27.37 | 27.37 | 1.97% | 35,342,680 |
| Oct 13, 2025 | 24.74 | 26.95 | 24.74 | 26.84 | 26.84 | 1.09% | 24,945,130 |
| Oct 10, 2025 | 27.32 | 28.14 | 26.50 | 26.55 | 26.55 | 0.15% | 37,883,460 |
| Oct 9, 2025 | 26.81 | 27.10 | 26.39 | 26.51 | 26.51 | - | 19,781,640 |
| Sep 30, 2025 | 27.00 | 27.07 | 26.26 | 26.51 | 26.51 | -1.12% | 24,968,380 |