Sinomach Precision Industry Group Co., Ltd. (SHE:002046)
China
· Delayed Price · Currency is CNY 33.58
+0.92 (2.82%)
At close: Dec 5, 2025
SHE:002046 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 27.81 | 28.12 | 26.54 | 26.81 | 26.81 | -3.60% | 41,151,330 |
| Sep 26, 2025 | 30.77 | 31.08 | 27.81 | 27.81 | 27.81 | -10.00% | 49,801,640 |
| Sep 25, 2025 | 32.11 | 32.65 | 30.86 | 30.90 | 30.90 | -4.89% | 31,058,620 |
| Sep 24, 2025 | 32.53 | 34.96 | 31.71 | 32.49 | 32.49 | -0.61% | 35,927,740 |
| Sep 23, 2025 | 34.40 | 35.20 | 31.59 | 32.69 | 32.69 | -4.97% | 32,637,560 |
| Sep 22, 2025 | 32.88 | 34.90 | 32.88 | 34.40 | 34.40 | 1.87% | 25,640,910 |
| Sep 19, 2025 | 34.12 | 35.51 | 33.56 | 33.77 | 33.77 | 0.81% | 49,502,470 |
| Sep 18, 2025 | 32.91 | 34.66 | 32.85 | 33.50 | 33.50 | 0.78% | 44,677,170 |
| Sep 17, 2025 | 33.75 | 35.41 | 32.48 | 33.24 | 33.24 | -0.45% | 47,903,510 |
| Sep 16, 2025 | 32.37 | 33.80 | 31.87 | 33.39 | 33.39 | 2.27% | 21,542,870 |
| Sep 15, 2025 | 33.01 | 33.90 | 32.31 | 32.65 | 32.65 | -2.51% | 27,049,460 |
| Sep 12, 2025 | 33.16 | 34.52 | 32.90 | 33.49 | 33.49 | 1.00% | 31,145,960 |
| Sep 11, 2025 | 32.91 | 33.60 | 32.60 | 33.16 | 33.16 | -0.63% | 26,447,210 |
| Sep 10, 2025 | 33.38 | 34.66 | 33.14 | 33.37 | 33.37 | -0.03% | 25,587,700 |
| Sep 9, 2025 | 33.90 | 34.58 | 33.28 | 33.38 | 33.38 | -2.51% | 24,667,830 |
| Sep 8, 2025 | 34.70 | 34.95 | 33.67 | 34.24 | 34.24 | 0.41% | 46,922,820 |
| Sep 5, 2025 | 30.99 | 34.10 | 30.60 | 34.10 | 34.10 | 10.00% | 25,078,240 |
| Sep 4, 2025 | 31.90 | 32.40 | 30.30 | 31.00 | 31.00 | -3.43% | 19,581,720 |
| Sep 3, 2025 | 32.65 | 33.11 | 31.70 | 32.10 | 32.10 | -2.07% | 21,605,940 |
| Sep 2, 2025 | 33.33 | 33.35 | 30.55 | 32.78 | 32.78 | -0.97% | 41,031,790 |
| Sep 1, 2025 | 33.98 | 34.62 | 32.90 | 33.10 | 33.10 | -0.84% | 25,752,170 |
| Aug 29, 2025 | 33.70 | 34.00 | 32.80 | 33.38 | 33.38 | -0.06% | 25,544,300 |
| Aug 28, 2025 | 33.30 | 33.97 | 32.00 | 33.40 | 33.40 | 0.30% | 37,993,570 |
| Aug 27, 2025 | 34.00 | 34.68 | 33.28 | 33.30 | 33.30 | -2.69% | 36,925,270 |
| Aug 26, 2025 | 34.39 | 35.47 | 33.70 | 34.22 | 34.22 | -0.44% | 46,880,340 |
| Aug 25, 2025 | 34.00 | 34.62 | 33.63 | 34.37 | 34.37 | 0.76% | 53,916,550 |
| Aug 22, 2025 | 38.18 | 38.28 | 33.88 | 34.11 | 34.11 | -7.98% | 72,200,980 |
| Aug 21, 2025 | 39.07 | 39.88 | 36.04 | 37.07 | 37.07 | -5.07% | 80,849,510 |
| Aug 20, 2025 | 38.44 | 40.48 | 37.37 | 39.05 | 39.05 | 6.09% | 96,957,810 |
| Aug 19, 2025 | 34.19 | 36.81 | 33.99 | 36.81 | 36.81 | 10.01% | 48,997,710 |
| Aug 18, 2025 | 30.41 | 33.46 | 30.41 | 33.46 | 33.46 | 9.99% | 67,199,800 |
| Aug 15, 2025 | 31.40 | 32.40 | 29.08 | 30.42 | 30.42 | -1.43% | 88,616,210 |
| Aug 14, 2025 | 33.24 | 35.31 | 30.85 | 30.86 | 30.86 | -3.86% | 95,687,080 |
| Aug 13, 2025 | 32.00 | 33.54 | 31.55 | 32.10 | 32.10 | 2.39% | 92,154,360 |
| Aug 12, 2025 | 31.95 | 32.90 | 30.80 | 31.35 | 31.35 | -1.88% | 82,693,370 |
| Aug 11, 2025 | 31.05 | 32.30 | 29.69 | 31.95 | 31.95 | 2.90% | 115,255,500 |
| Aug 8, 2025 | 28.23 | 31.05 | 27.51 | 31.05 | 31.05 | 9.99% | 130,585,200 |
| Aug 7, 2025 | 28.23 | 28.23 | 26.87 | 28.23 | 28.23 | 10.02% | 41,553,990 |
| Aug 6, 2025 | 24.00 | 25.66 | 23.99 | 25.66 | 25.66 | 9.99% | 37,299,960 |
| Aug 5, 2025 | 22.27 | 23.33 | 22.03 | 23.33 | 23.33 | 10.00% | 71,103,810 |
| Aug 4, 2025 | 19.15 | 21.21 | 19.04 | 21.21 | 21.21 | 10.01% | 26,189,250 |
| Aug 1, 2025 | 19.33 | 19.47 | 18.93 | 19.28 | 19.28 | -0.52% | 16,718,130 |
| Jul 31, 2025 | 19.24 | 19.62 | 19.17 | 19.38 | 19.38 | -0.36% | 20,686,830 |
| Jul 30, 2025 | 19.25 | 19.83 | 19.06 | 19.45 | 19.45 | 1.30% | 29,997,360 |
| Jul 29, 2025 | 18.71 | 19.47 | 18.61 | 19.20 | 19.20 | 2.07% | 27,945,140 |
| Jul 28, 2025 | 18.47 | 19.04 | 18.20 | 18.81 | 18.81 | 1.73% | 26,263,420 |
| Jul 25, 2025 | 17.65 | 18.73 | 17.44 | 18.49 | 18.49 | 4.46% | 35,819,740 |
| Jul 24, 2025 | 17.68 | 17.86 | 17.52 | 17.70 | 17.70 | 0.06% | 15,661,840 |
| Jul 23, 2025 | 18.03 | 18.20 | 17.65 | 17.69 | 17.69 | -1.61% | 20,435,240 |
| Jul 22, 2025 | 18.02 | 18.10 | 17.74 | 17.98 | 17.98 | 0.33% | 30,924,010 |
| Jul 21, 2025 | 17.10 | 18.03 | 16.88 | 17.92 | 17.92 | 6.04% | 38,930,600 |
| Jul 18, 2025 | 16.66 | 17.20 | 16.54 | 16.90 | 16.90 | 1.56% | 25,773,850 |
| Jul 17, 2025 | 16.49 | 16.66 | 16.39 | 16.64 | 16.64 | 0.73% | 17,347,390 |
| Jul 16, 2025 | 15.90 | 16.80 | 15.85 | 16.52 | 16.52 | 4.10% | 34,685,410 |
| Jul 15, 2025 | 16.12 | 16.12 | 15.68 | 15.87 | 15.87 | -1.55% | 12,882,700 |
| Jul 14, 2025 | 15.91 | 16.16 | 15.88 | 16.12 | 16.12 | 1.19% | 10,743,990 |
| Jul 11, 2025 | 15.90 | 15.99 | 15.80 | 15.93 | 15.93 | 0.25% | 9,228,012 |