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
2023-12-29 11.37 11.61 11.31 11.55 7.3M
2023-12-28 11.06 11.46 10.99 11.38 7.8M
2023-12-27 11.13 11.20 11.03 11.10 4.8M
2023-12-26 11.37 11.39 11.04 11.10 5.5M
2023-12-25 11.20 11.43 11.17 11.37 5.6M
2023-12-22 11.46 11.49 11.14 11.25 6.1M
2023-12-21 11.41 11.48 11.08 11.48 9.2M
2023-12-20 11.58 11.71 11.41 11.41 5.2M
2023-12-19 11.40 11.66 11.31 11.58 6.2M
2023-12-18 11.70 11.70 11.48 11.53 6.2M
2023-12-15 11.90 11.90 11.64 11.68 8.7M
2023-12-14 11.86 12.14 11.85 11.92 13.1M
2023-12-13 11.61 12.24 11.56 11.87 16.4M
2023-12-12 11.83 11.86 11.56 11.60 10.1M
2023-12-11 11.78 11.87 11.34 11.86 17.5M
2023-12-08 11.88 12.05 11.82 11.83 11.4M
2023-12-07 12.06 12.36 11.94 11.97 11.1M
2023-12-06 12.20 12.46 12.05 12.13 11.5M
2023-12-05 12.55 12.55 12.21 12.27 14.2M
2023-12-04 12.72 13.06 12.46 12.61 28.4M
2023-12-01 12.05 12.20 12.03 12.11 6.3M
2023-11-30 12.23 12.40 12.08 12.20 11.5M
2023-11-29 12.11 12.35 12.05 12.15 9.9M
2023-11-28 12.12 12.28 12.07 12.12 9.0M
2023-11-27 12.10 12.35 12.00 12.15 10.5M
2023-11-24 12.43 12.55 12.15 12.21 10.5M
2023-11-23 12.20 12.60 12.19 12.54 12.4M
2023-11-22 12.70 12.95 12.34 12.36 22.2M
2023-11-21 13.15 13.60 12.64 12.65 41.7M
2023-11-20 12.12 13.18 12.01 13.04 40.6M
2023-11-17 12.02 12.09 11.85 12.04 11.4M
2023-11-16 12.20 12.35 12.04 12.07 20.2M
2023-11-15 12.39 12.77 12.17 12.31 26.8M
2023-11-14 12.11 12.24 12.02 12.12 14.4M
2023-11-13 11.62 12.20 11.42 12.18 25.0M
2023-11-10 11.29 11.50 11.14 11.37 10.7M
2023-11-09 11.49 11.65 11.21 11.38 20.0M
2023-11-08 10.68 11.68 10.65 11.40 29.1M
2023-11-07 10.59 10.68 10.53 10.63 6.4M
2023-11-06 10.42 10.66 10.42 10.61 9.9M
2023-11-03 10.10 10.44 10.09 10.41 13.4M
2023-11-02 10.13 10.20 9.96 9.97 7.2M
2023-11-01 10.08 10.22 9.96 10.13 9.2M
2023-10-31 10.32 10.39 9.94 10.04 18.9M
2023-10-30 10.30 10.62 10.23 10.59 7.9M
2023-10-27 10.11 10.39 10.05 10.34 4.0M
2023-10-26 10.01 10.21 9.87 10.18 4.4M
2023-10-25 9.99 10.23 9.99 10.08 4.3M
2023-10-24 9.90 10.01 9.85 9.94 4.5M
2023-10-23 10.21 10.23 9.80 9.86 6.3M
2023-10-20 10.22 10.42 10.21 10.23 4.4M
2023-10-19 10.36 10.49 10.27 10.29 3.9M
2023-10-18 10.44 10.60 10.35 10.36 5.3M
2023-10-17 10.62 10.63 10.41 10.49 4.5M
2023-10-16 10.76 10.85 10.53 10.61 4.9M
2023-10-13 10.96 10.96 10.68 10.76 5.8M
2023-10-12 11.03 11.08 10.84 11.00 4.3M
2023-10-11 11.09 11.13 10.91 10.99 5.6M
2023-10-10 11.12 11.18 11.03 11.06 3.6M
2023-10-09 11.28 11.34 11.06 11.12 5.5M
2023-09-28 11.18 11.35 11.18 11.30 5.2M
2023-09-27 11.15 11.25 11.12 11.22 4.6M
2023-09-26 11.06 11.29 11.01 11.19 4.9M
2023-09-25 11.10 11.25 11.04 11.10 4.3M
2023-09-22 10.87 11.10 10.84 11.08 3.9M
2023-09-21 10.95 11.09 10.86 10.94 4.0M
2023-09-20 11.02 11.09 10.95 10.95 4.0M
2023-09-19 11.26 11.28 11.00 11.04 5.6M
2023-09-18 11.08 11.38 11.01 11.28 6.4M
2023-09-15 11.19 11.29 11.00 11.10 4.4M
2023-09-14 11.16 11.22 10.98 11.08 4.7M
2023-09-13 11.29 11.36 11.09 11.16 4.3M
2023-09-12 11.38 11.43 11.32 11.36 2.7M
2023-09-11 11.35 11.45 11.19 11.40 5.5M
2023-09-08 11.18 11.41 11.18 11.33 5.0M
2023-09-07 11.42 11.44 11.19 11.19 6.4M
2023-09-06 11.33 11.50 11.32 11.50 6.4M
2023-09-05 11.47 11.59 11.36 11.44 6.7M
2023-09-04 11.35 11.50 11.31 11.47 8.4M
2023-09-01 11.21 11.36 11.09 11.33 8.6M
2023-08-31 11.26 11.56 11.14 11.17 18.3M
2023-08-30 10.85 11.10 10.82 11.05 7.5M
2023-08-29 10.22 10.89 10.20 10.89 10.8M
2023-08-28 10.81 10.88 10.21 10.27 7.9M
2023-08-25 10.50 10.56 10.20 10.27 7.8M
2023-08-24 10.58 10.72 10.46 10.52 5.4M
2023-08-23 10.75 10.77 10.56 10.59 3.8M
2023-08-22 10.83 10.87 10.55 10.81 4.6M
2023-08-21 10.78 10.99 10.69 10.76 5.2M
2023-08-18 10.96 11.13 10.85 10.88 5.4M
2023-08-17 10.70 11.04 10.47 11.04 8.0M
2023-08-16 10.98 11.04 10.66 10.67 7.3M
2023-08-15 11.15 11.23 10.85 10.92 6.1M
2023-08-14 11.14 11.26 10.94 11.18 5.1M
2023-08-11 11.38 11.42 11.18 11.19 3.2M
2023-08-10 11.40 11.44 11.33 11.39 1.7M
2023-08-09 11.47 11.51 11.30 11.34 3.0M
2023-08-08 11.66 11.68 11.43 11.52 3.9M
2023-08-07 11.77 11.86 11.62 11.66 4.1M
2023-08-04 11.79 11.89 11.64 11.77 3.6M
2023-08-03 11.66 11.72 11.59 11.71 2.8M
2023-08-02 11.58 11.80 11.56 11.69 4.6M
2023-08-01 11.78 11.81 11.43 11.63 6.6M
2023-07-31 11.70 11.95 11.64 11.83 4.1M
2023-07-28 11.68 11.76 11.55 11.71 3.3M
2023-07-27 11.85 11.96 11.63 11.69 4.4M
2023-07-26 11.97 11.99 11.78 11.84 4.7M
2023-07-25 12.07 12.13 11.92 11.97 4.9M
2023-07-24 11.93 12.11 11.92 11.96 3.5M
2023-07-21 12.18 12.21 11.91 11.95 5.1M
2023-07-20 12.46 12.53 12.19 12.22 4.7M
2023-07-19 12.38 12.51 12.27 12.43 4.7M
2023-07-18 12.35 12.55 12.29 12.46 4.9M
2023-07-17 12.60 12.60 12.26 12.35 7.4M
2023-07-14 12.63 12.90 12.56 12.63 5.0M
2023-07-13 12.49 12.74 12.40 12.69 6.9M
2023-07-12 12.75 12.82 12.45 12.50 5.8M
2023-07-11 12.63 12.74 12.50 12.68 5.7M
2023-07-10 12.78 12.91 12.53 12.60 7.3M
2023-07-07 12.83 13.08 12.58 12.78 11.7M
2023-07-06 12.58 12.94 12.44 12.72 9.8M
2023-07-05 12.73 12.74 12.50 12.55 9.6M
2023-07-04 12.72 12.99 12.71 12.79 6.9M
2023-07-03 12.90 13.02 12.62 12.80 11.0M
2023-06-30 12.72 12.98 12.67 12.76 9.0M
2023-06-29 12.69 13.05 12.64 12.81 16.0M
2023-06-28 12.32 12.78 12.00 12.60 13.0M
2023-06-27 12.14 12.49 12.14 12.38 7.5M
2023-06-26 12.47 12.60 12.11 12.19 12.6M
2023-06-21 12.65 12.76 12.41 12.46 12.1M
2023-06-20 12.95 12.95 12.56 12.65 17.1M
2023-06-19 12.17 13.00 12.15 12.97 39.2M
2023-06-16 11.35 12.35 11.35 12.26 37.5M
2023-06-15 10.84 11.84 10.84 11.42 18.3M
2023-06-14 10.85 10.88 10.74 10.80 2.9M
2023-06-13 10.89 10.94 10.79 10.85 3.6M
2023-06-12 10.80 11.02 10.75 11.00 4.9M
2023-06-09 10.81 10.81 10.63 10.80 3.9M
2023-06-08 10.80 10.84 10.66 10.77 4.8M
2023-06-07 10.90 10.95 10.76 10.85 5.0M
2023-06-06 11.31 11.31 10.90 10.91 7.0M
2023-06-05 11.28 11.39 11.21 11.26 3.3M
2023-06-02 11.12 11.45 11.10 11.28 5.6M
2023-06-01 11.00 11.15 10.91 11.10 4.2M
2023-05-31 11.08 11.17 10.98 11.00 4.8M
2023-05-30 11.27 11.27 10.95 11.11 5.1M
2023-05-29 11.40 11.51 11.20 11.25 4.8M
2023-05-26 11.38 11.44 11.24 11.35 3.7M
2023-05-25 11.50 11.66 11.24 11.39 5.8M
2023-05-24 11.36 11.74 11.26 11.54 6.9M
2023-05-23 11.54 11.63 11.35 11.36 4.4M
2023-05-22 11.61 11.61 11.31 11.50 6.7M
2023-05-19 11.69 11.74 11.51 11.63 5.9M
2023-05-18 11.53 11.83 11.53 11.70 7.7M
2023-05-17 11.26 11.56 11.20 11.55 5.1M
2023-05-16 11.51 11.51 11.22 11.27 4.1M
2023-05-15 11.37 11.53 11.28 11.51 5.2M
2023-05-12 11.58 11.66 11.43 11.45 4.7M
2023-05-11 11.75 11.75 11.59 11.61 4.1M
2023-05-10 11.66 11.76 11.57 11.71 3.6M
2023-05-09 11.80 11.94 11.65 11.70 7.1M
2023-05-08 11.52 11.84 11.48 11.77 6.8M
2023-05-05 11.79 11.79 11.41 11.45 6.9M
2023-05-04 11.49 11.92 11.48 11.79 9.6M
2023-04-28 11.33 11.70 11.25 11.54 7.8M
2023-04-27 11.10 11.50 11.10 11.33 6.9M
2023-04-26 10.91 11.21 10.65 11.20 8.8M
2023-04-25 11.18 11.22 10.80 10.98 6.8M
2023-04-24 11.83 11.84 11.09 11.18 12.5M
2023-04-21 12.18 12.24 11.77 11.84 9.2M
2023-04-20 12.18 12.27 12.08 12.18 5.7M
2023-04-19 12.30 12.36 12.16 12.22 7.8M
2023-04-18 11.95 12.40 11.82 12.30 14.1M
2023-04-17 11.95 12.15 11.93 11.99 5.5M
2023-04-14 11.88 12.08 11.71 11.99 7.4M
2023-04-13 12.13 12.23 11.81 11.83 9.5M
2023-04-12 11.97 12.19 11.92 12.13 5.7M
2023-04-11 12.15 12.29 11.87 11.99 6.6M
2023-04-10 12.28 12.41 12.10 12.19 6.3M
2023-04-07 12.44 12.56 12.25 12.30 7.7M
2023-04-06 12.16 12.45 12.04 12.42 10.0M
2023-04-04 12.30 12.30 12.06 12.15 6.6M
2023-04-03 11.89 12.22 11.75 12.21 9.8M
2023-03-31 11.73 11.92 11.73 11.89 5.4M
2023-03-30 11.81 11.87 11.59 11.73 7.3M
2023-03-29 11.91 11.98 11.78 11.79 4.8M
2023-03-28 12.13 12.18 11.83 11.87 5.3M
2023-03-27 12.13 12.22 12.02 12.12 6.6M
2023-03-24 11.99 12.25 11.98 12.18 9.1M
2023-03-23 11.93 12.03 11.81 12.02 7.2M
2023-03-22 12.07 12.08 11.88 11.96 5.4M
2023-03-21 11.90 12.09 11.88 12.06 6.0M
2023-03-20 11.80 11.93 11.65 11.82 6.0M
2023-03-17 11.85 12.06 11.65 11.80 9.0M
2023-03-16 12.05 12.12 11.76 11.79 5.1M
2023-03-15 12.01 12.29 11.99 12.16 5.6M
2023-03-14 12.08 12.08 11.78 11.93 5.8M
2023-03-13 12.25 12.30 11.87 12.07 9.2M
2023-03-10 12.47 12.51 12.24 12.25 7.2M
2023-03-09 12.78 12.80 12.48 12.52 5.2M
2023-03-08 12.43 12.78 12.42 12.71 6.2M
2023-03-07 12.89 12.89 12.53 12.56 10.4M
2023-03-06 12.75 12.90 12.73 12.87 10.8M
2023-03-03 12.58 12.73 12.51 12.68 7.2M
2023-03-02 12.60 12.71 12.49 12.57 6.5M
2023-03-01 12.48 12.59 12.38 12.59 5.6M
2023-02-28 12.46 12.58 12.31 12.49 5.7M
2023-02-27 12.57 12.66 12.44 12.45 5.2M
2023-02-24 12.61 12.70 12.51 12.62 5.6M
2023-02-23 12.65 12.75 12.57 12.66 5.4M
2023-02-22 12.73 12.73 12.57 12.65 5.3M
2023-02-21 12.60 12.80 12.56 12.75 6.2M
2023-02-20 12.43 12.66 12.37 12.62 9.5M
2023-02-17 12.64 12.83 12.39 12.47 9.5M
2023-02-16 12.95 13.17 12.47 12.65 15.0M
2023-02-15 12.86 13.00 12.83 12.97 7.4M
2023-02-14 12.88 13.12 12.82 12.88 10.8M
2023-02-13 12.79 12.89 12.72 12.88 7.8M
2023-02-10 12.83 12.94 12.67 12.74 7.0M
2023-02-09 12.66 12.94 12.61 12.90 7.7M
2023-02-08 12.75 12.90 12.66 12.69 6.9M
2023-02-07 12.67 12.82 12.61 12.75 6.9M
2023-02-06 12.87 12.99 12.66 12.67 12.2M
2023-02-03 12.92 13.02 12.75 12.99 13.0M
2023-02-02 12.81 13.05 12.66 12.99 21.4M
2023-02-01 12.58 12.72 12.54 12.65 11.8M
2023-01-31 12.46 12.70 12.37 12.62 12.8M
2023-01-30 12.30 12.80 12.23 12.45 17.9M
2023-01-20 11.99 12.03 11.90 11.94 6.6M
2023-01-19 11.70 11.99 11.65 11.92 7.3M
2023-01-18 11.70 12.13 11.64 11.84 8.5M
2023-01-17 11.74 11.78 11.55 11.68 4.0M
2023-01-16 11.62 11.85 11.55 11.74 6.3M
2023-01-13 11.61 11.74 11.54 11.60 4.0M
2023-01-12 11.58 11.73 11.56 11.62 5.3M
2023-01-11 11.51 11.85 11.45 11.55 8.1M
2023-01-10 11.68 11.78 11.45 11.56 6.4M
2023-01-09 11.78 11.99 11.58 11.67 11.3M
2023-01-06 11.39 11.56 11.35 11.53 4.9M
2023-01-05 11.30 11.58 11.30 11.42 4.1M
2023-01-04 11.56 11.63 11.27 11.40 5.0M
2023-01-03 11.09 11.59 11.02 11.56 8.8M