Sinomach Precision Industry

002046
🏛️ china →
27.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.12 11.28 11.02 11.07 5.1M
2022-12-29 11.09 11.20 11.03 11.13 4.6M
2022-12-28 11.17 11.25 11.04 11.14 5.0M
2022-12-27 11.12 11.57 11.02 11.28 11.0M
2022-12-26 10.56 11.09 10.56 11.06 8.1M
2022-12-23 10.57 10.69 10.47 10.52 5.1M
2022-12-22 10.98 10.98 10.61 10.70 4.9M
2022-12-21 11.13 11.15 10.66 10.81 9.2M
2022-12-20 11.08 11.17 10.96 11.14 5.9M
2022-12-19 11.45 11.52 10.96 11.08 9.6M
2022-12-16 11.90 11.90 11.43 11.51 10.5M
2022-12-15 11.88 12.06 11.79 12.00 8.0M
2022-12-14 12.34 12.34 11.87 11.93 9.9M
2022-12-13 12.52 12.55 12.16 12.21 8.9M
2022-12-12 12.72 12.89 12.49 12.52 9.2M
2022-12-09 13.15 13.16 12.75 12.80 8.8M
2022-12-08 13.29 13.40 13.11 13.13 7.4M
2022-12-07 13.13 13.63 13.09 13.33 13.8M
2022-12-06 12.98 13.44 12.81 13.21 14.8M
2022-12-05 12.84 13.13 12.70 13.12 12.5M
2022-12-02 12.60 12.85 12.52 12.63 7.2M
2022-12-01 12.94 12.97 12.66 12.72 8.9M
2022-11-30 12.78 12.87 12.56 12.71 8.3M
2022-11-29 12.25 12.97 12.19 12.79 12.1M
2022-11-28 12.25 12.41 12.11 12.27 6.7M
2022-11-25 12.71 12.78 12.46 12.50 8.1M
2022-11-24 13.04 13.26 12.76 12.84 10.0M
2022-11-23 12.96 13.32 12.48 13.16 17.9M
2022-11-22 12.95 13.54 12.91 13.10 25.6M
2022-11-21 12.40 12.87 12.26 12.86 17.6M
2022-11-18 12.27 12.68 12.09 12.39 13.0M
2022-11-17 12.42 12.42 12.08 12.21 7.4M
2022-11-16 12.30 12.59 12.28 12.45 10.6M
2022-11-15 12.05 12.37 11.91 12.35 8.4M
2022-11-14 12.45 12.48 12.04 12.08 10.7M
2022-11-11 12.45 12.63 12.18 12.47 12.7M
2022-11-10 12.70 12.81 12.12 12.22 13.6M
2022-11-09 12.97 13.00 12.80 12.81 7.2M
2022-11-08 13.23 13.26 12.87 13.00 10.8M
2022-11-07 13.75 13.84 13.15 13.19 18.6M
2022-11-04 13.38 13.81 13.28 13.72 12.1M
2022-11-03 13.13 13.55 13.06 13.38 8.3M
2022-11-02 13.06 13.56 12.95 13.25 12.6M
2022-11-01 12.97 13.47 12.85 13.21 11.2M
2022-10-31 13.00 13.45 12.78 12.98 11.2M
2022-10-28 13.99 14.01 12.96 13.15 11.5M
2022-10-27 13.84 14.46 13.64 13.67 16.7M
2022-10-26 13.83 13.94 13.41 13.69 11.6M
2022-10-25 13.73 14.04 13.45 13.87 10.8M
2022-10-24 13.33 14.16 13.32 13.70 15.1M
2022-10-21 13.12 13.70 13.05 13.27 9.6M
2022-10-20 13.29 13.43 12.79 13.12 9.6M
2022-10-19 12.99 13.60 12.85 13.36 12.2M
2022-10-18 13.22 13.28 12.89 12.99 7.8M
2022-10-17 12.80 13.19 12.80 13.08 8.1M
2022-10-14 12.65 13.02 12.32 12.93 8.3M
2022-10-13 12.17 12.56 12.10 12.40 7.0M
2022-10-12 11.72 12.34 11.33 12.30 9.2M
2022-10-11 11.50 11.78 11.33 11.62 6.2M
2022-10-10 12.01 12.04 11.30 11.62 11.1M
2022-09-30 12.80 12.92 11.81 11.91 13.8M
2022-09-29 12.90 13.14 12.63 12.83 8.8M
2022-09-28 13.50 14.14 12.76 12.89 15.4M
2022-09-27 12.55 13.51 12.50 13.43 17.0M
2022-09-26 12.41 12.82 12.08 12.50 8.3M
2022-09-23 13.30 13.30 12.51 12.63 13.6M
2022-09-22 13.03 13.42 12.91 13.25 8.7M
2022-09-21 13.33 13.38 12.94 13.16 7.2M
2022-09-20 13.35 13.83 13.26 13.42 11.0M
2022-09-19 13.44 13.84 13.17 13.30 10.5M
2022-09-16 13.45 13.84 13.20 13.36 11.2M
2022-09-15 14.40 14.45 13.26 13.49 14.2M
2022-09-14 14.10 14.50 14.07 14.24 7.0M
2022-09-13 14.35 14.55 14.13 14.43 8.9M
2022-09-09 14.70 14.73 14.05 14.34 14.6M
2022-09-08 14.90 15.17 14.50 14.61 13.5M
2022-09-07 14.59 15.48 14.43 15.17 29.2M
2022-09-06 13.92 14.85 13.82 14.52 23.4M
2022-09-05 13.42 14.20 13.18 13.66 13.7M
2022-09-02 13.15 13.68 12.95 13.41 11.3M
2022-09-01 13.26 13.39 12.58 13.10 18.3M
2022-08-31 14.28 14.28 13.00 13.07 20.4M
2022-08-30 14.71 14.71 14.04 14.14 10.1M
2022-08-29 13.55 14.55 13.40 14.52 17.4M
2022-08-26 14.36 14.98 13.60 13.73 18.5M
2022-08-25 15.16 15.32 14.10 14.36 19.2M
2022-08-24 16.33 16.60 14.85 15.07 20.4M
2022-08-23 15.88 16.66 15.71 16.33 19.7M
2022-08-22 16.21 16.21 15.50 15.86 15.0M
2022-08-19 17.82 17.95 16.12 16.45 27.2M
2022-08-18 16.58 18.20 16.42 17.81 30.2M
2022-08-17 16.84 17.33 16.35 16.60 19.8M
2022-08-16 16.41 17.22 16.41 16.80 21.5M
2022-08-15 17.20 17.95 16.49 17.10 34.4M
2022-08-12 16.73 17.50 16.30 16.32 14.7M
2022-08-11 16.59 16.78 16.30 16.74 10.8M
2022-08-10 15.88 17.11 15.70 16.60 16.3M
2022-08-09 16.36 16.75 15.70 16.01 15.4M
2022-08-08 15.18 16.15 15.17 16.11 8.9M
2022-08-05 15.70 15.90 15.06 15.51 7.3M
2022-08-04 15.67 16.10 15.20 15.66 10.1M
2022-08-03 15.76 16.22 15.48 15.56 9.2M
2022-08-02 16.02 16.15 15.28 15.76 8.3M
2022-08-01 16.60 16.60 15.89 16.26 11.7M
2022-07-29 16.59 16.93 16.50 16.79 9.6M
2022-07-28 17.12 17.28 16.45 16.77 17.6M
2022-07-27 16.79 17.20 16.30 17.12 31.6M
2022-07-26 14.68 16.15 14.45 16.15 11.8M
2022-07-25 15.36 15.40 14.59 14.68 7.3M
2022-07-22 15.69 15.95 15.32 15.47 5.8M
2022-07-21 15.72 16.06 15.40 15.71 11.5M
2022-07-20 14.49 15.72 14.39 15.70 14.4M
2022-07-19 14.76 14.90 14.30 14.49 13.8M
2022-07-18 14.76 15.13 13.93 14.83 19.0M
2022-07-15 15.52 16.10 15.41 15.48 5.9M
2022-07-14 15.82 16.20 15.45 15.61 10.1M
2022-07-13 14.85 16.02 14.77 15.88 14.7M
2022-07-12 14.77 15.50 14.37 14.85 8.0M
2022-07-11 15.00 15.05 14.22 14.81 6.8M
2022-07-08 15.48 15.62 14.81 14.82 9.9M
2022-07-07 15.06 15.77 14.76 15.54 14.6M
2022-07-06 15.33 15.54 14.76 14.95 13.9M
2022-07-05 15.77 16.25 15.14 15.55 32.4M
2022-07-04 13.98 15.38 13.98 15.38 14.2M
2022-07-01 14.02 14.58 13.90 13.98 8.2M
2022-06-30 13.59 14.14 13.55 13.68 7.4M
2022-06-29 14.38 14.49 13.51 13.60 9.5M
2022-06-28 15.01 15.06 14.37 14.53 11.3M
2022-06-27 14.34 15.04 13.96 15.03 18.0M
2022-06-24 13.67 14.45 13.41 14.16 14.4M
2022-06-23 13.10 13.47 13.09 13.35 5.5M
2022-06-22 13.46 13.68 13.10 13.17 6.1M
2022-06-21 13.59 13.79 13.36 13.48 5.9M
2022-06-20 13.01 13.75 12.91 13.58 9.4M
2022-06-17 12.96 13.34 12.92 13.01 6.3M
2022-06-16 12.73 13.52 12.69 13.11 9.6M
2022-06-15 12.84 13.10 12.69 12.69 7.7M
2022-06-14 12.99 13.29 12.60 13.08 8.5M
2022-06-13 12.99 13.24 12.74 13.10 9.0M
2022-06-10 12.11 13.00 12.08 12.70 7.5M
2022-06-09 12.26 12.41 12.06 12.17 3.7M
2022-06-08 12.51 12.56 12.00 12.27 5.4M
2022-06-07 12.73 12.75 12.22 12.65 6.7M
2022-06-06 12.30 12.82 12.19 12.73 6.0M
2022-06-02 12.38 12.49 12.20 12.32 3.0M
2022-06-01 12.40 12.55 12.14 12.36 4.3M
2022-05-31 12.25 12.52 12.04 12.50 7.2M
2022-05-30 11.90 12.25 11.75 12.23 6.7M
2022-05-27 11.88 12.12 11.76 11.90 3.2M
2022-05-26 11.92 12.01 11.60 11.96 3.8M
2022-05-25 11.87 11.96 11.50 11.92 5.3M
2022-05-24 12.17 12.38 11.78 11.83 6.5M
2022-05-23 12.27 12.27 12.05 12.17 4.8M
2022-05-20 12.19 12.50 11.92 12.28 8.0M
2022-05-19 11.60 12.34 11.28 12.25 12.1M
2022-05-18 11.72 11.96 11.61 11.65 8.3M
2022-05-17 11.20 11.91 11.20 11.85 11.1M
2022-05-16 11.20 11.39 11.00 11.27 10.2M
2022-05-13 11.38 11.47 10.91 11.09 14.4M
2022-05-12 10.20 11.20 10.12 10.97 16.1M
2022-05-11 10.23 10.47 10.11 10.18 7.3M
2022-05-10 9.69 10.24 9.61 10.17 7.1M
2022-05-09 9.70 10.05 9.65 9.79 5.8M
2022-05-06 9.67 9.95 9.56 9.77 6.6M
2022-05-05 9.28 10.08 9.23 9.91 7.3M
2022-04-29 9.15 9.41 9.07 9.33 5.0M
2022-04-28 9.07 9.12 8.84 9.03 4.4M
2022-04-27 8.47 9.06 8.45 9.06 8.0M
2022-04-26 8.65 8.83 8.39 8.45 6.4M
2022-04-25 9.24 9.24 8.52 8.52 4.4M
2022-04-22 9.70 9.70 9.39 9.44 3.2M
2022-04-21 10.29 10.29 9.65 9.71 4.6M
2022-04-20 10.50 10.60 10.19 10.29 3.0M
2022-04-19 10.50 10.62 10.42 10.49 3.1M
2022-04-18 10.58 10.66 10.25 10.50 3.4M
2022-04-15 10.93 10.93 10.48 10.59 4.2M
2022-04-14 10.90 11.07 10.71 10.96 4.8M
2022-04-13 10.90 11.38 10.78 10.86 6.1M
2022-04-12 10.53 10.90 10.44 10.89 3.9M
2022-04-11 11.04 11.10 10.34 10.51 4.8M
2022-04-08 11.07 11.31 10.89 11.04 4.1M
2022-04-07 11.57 11.79 11.07 11.11 6.3M
2022-04-06 11.80 11.82 11.52 11.61 3.9M
2022-04-01 11.95 12.20 11.65 11.81 4.2M
2022-03-31 12.28 12.37 11.97 12.03 3.3M
2022-03-30 12.29 12.49 12.20 12.39 2.9M
2022-03-29 12.31 12.69 12.20 12.30 4.9M
2022-03-28 12.43 12.59 12.09 12.20 4.0M
2022-03-25 12.83 12.85 12.44 12.46 3.5M
2022-03-24 13.05 13.20 12.76 12.79 4.7M
2022-03-23 12.90 13.17 12.83 13.05 6.2M
2022-03-22 12.57 13.03 12.31 12.97 10.2M
2022-03-21 12.18 12.65 12.13 12.51 9.0M
2022-03-18 11.74 12.39 11.59 12.25 7.7M
2022-03-17 11.48 12.00 11.20 11.64 7.8M
2022-03-16 10.98 11.28 10.53 11.18 7.4M
2022-03-15 12.07 12.07 10.78 10.81 9.2M
2022-03-14 12.93 12.93 11.90 11.98 6.8M
2022-03-11 12.86 12.86 12.40 12.74 5.2M
2022-03-10 12.55 12.96 12.42 12.92 5.9M
2022-03-09 12.54 12.60 11.71 12.31 5.2M
2022-03-08 12.92 13.04 12.38 12.43 5.6M
2022-03-07 12.67 13.34 12.67 12.86 7.4M
2022-03-04 13.50 13.50 12.75 12.77 10.6M
2022-03-03 13.47 13.66 13.29 13.50 5.7M
2022-03-02 13.35 13.61 13.18 13.51 5.5M
2022-03-01 13.31 13.51 13.30 13.41 5.0M
2022-02-28 13.48 13.75 13.28 13.37 6.1M
2022-02-25 13.40 13.40 13.18 13.27 7.7M
2022-02-24 13.51 13.69 13.20 13.39 16.0M
2022-02-23 13.25 13.52 12.88 13.33 14.3M
2022-02-22 12.63 13.35 12.52 13.13 14.4M
2022-02-21 12.29 12.86 12.27 12.71 7.9M
2022-02-18 12.43 12.47 12.16 12.31 4.6M
2022-02-17 12.30 12.63 12.21 12.51 7.1M
2022-02-16 12.22 12.40 12.14 12.33 5.9M
2022-02-15 11.95 12.62 11.93 12.26 11.7M
2022-02-14 12.07 12.30 11.74 11.85 7.2M
2022-02-11 12.88 12.88 12.07 12.20 8.4M
2022-02-10 12.95 12.97 12.66 12.83 4.3M
2022-02-09 12.83 13.07 12.69 12.91 4.2M
2022-02-08 12.75 12.92 12.47 12.88 6.2M
2022-02-07 12.50 13.09 12.50 12.70 6.1M
2022-01-28 12.28 12.61 12.12 12.30 3.7M
2022-01-27 12.57 12.68 12.32 12.32 3.4M
2022-01-26 12.51 12.78 12.50 12.56 2.7M
2022-01-25 13.01 13.05 12.46 12.52 5.3M
2022-01-24 12.56 13.25 12.54 13.00 5.1M
2022-01-21 12.82 13.20 12.66 12.71 4.8M
2022-01-20 13.19 13.32 12.82 12.97 4.2M
2022-01-19 13.31 13.60 13.06 13.28 4.8M
2022-01-18 13.25 13.95 13.24 13.50 8.3M
2022-01-17 12.88 13.33 12.88 13.23 6.4M
2022-01-14 12.92 13.05 12.66 12.99 7.0M
2022-01-13 13.90 13.90 12.74 12.91 16.2M
2022-01-12 14.22 14.22 13.60 13.90 22.8M
2022-01-11 14.75 15.19 14.63 14.89 4.9M
2022-01-10 14.91 15.09 14.45 14.85 4.1M
2022-01-07 15.31 15.31 14.80 14.91 5.7M
2022-01-06 14.17 15.63 14.11 15.30 14.2M
2022-01-05 14.88 14.88 14.26 14.31 6.3M
2022-01-04 14.88 15.10 14.73 14.80 6.5M