Sinomach Precision Industry Co Ltd (002046)

002046
🏛️ Chine →
27.81
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 13.98 14.65 13.96 14.00 27.9M
2024-12-30 14.18 14.52 13.93 14.06 21.4M
2024-12-27 14.70 14.90 14.34 14.35 24.6M
2024-12-26 14.58 15.15 14.57 14.72 25.5M
2024-12-25 14.97 15.63 14.78 14.80 30.1M
2024-12-24 14.70 16.00 14.01 15.75 62.2M
2024-12-23 14.26 15.40 13.93 15.40 62.3M
2024-12-20 13.97 14.20 13.95 14.06 13.8M
2024-12-19 13.80 14.11 13.70 14.02 12.2M
2024-12-18 13.96 14.17 13.80 14.06 15.3M
2024-12-17 14.43 14.55 13.86 13.97 19.1M
2024-12-16 15.08 15.23 14.33 14.49 32.4M
2024-12-13 15.45 15.95 15.19 15.27 26.6M
2024-12-12 15.60 15.78 15.32 15.58 21.8M
2024-12-11 15.17 16.00 14.95 15.83 40.9M
2024-12-10 16.30 16.33 15.20 15.24 53.2M
2024-12-09 16.47 16.77 15.70 15.88 52.9M
2024-12-06 16.10 17.30 14.88 16.57 97.7M
2024-12-05 14.12 15.73 14.11 15.73 59.0M
2024-12-04 14.56 15.23 14.19 14.30 74.6M
2024-12-03 13.75 15.06 13.75 14.53 77.4M
2024-12-02 14.10 14.50 13.81 13.96 82.9M
2024-11-29 12.30 13.50 12.20 13.50 53.0M
2024-11-28 12.40 12.63 12.21 12.27 19.3M
2024-11-27 12.35 12.49 11.76 12.49 25.5M
2024-11-26 12.81 13.08 12.30 12.37 31.2M
2024-11-25 12.84 12.98 12.37 12.92 40.7M
2024-11-22 13.70 13.82 12.83 12.89 54.9M
2024-11-21 13.79 14.38 13.29 13.87 90.9M
2024-11-20 11.88 13.20 11.88 13.20 29.4M
2024-11-19 11.46 12.01 11.40 12.00 16.0M
2024-11-18 11.51 11.81 11.21 11.39 13.2M
2024-11-15 11.59 12.04 11.45 11.49 14.6M
2024-11-14 11.99 12.07 11.57 11.61 13.4M
2024-11-13 12.08 12.15 11.75 12.03 13.2M
2024-11-12 12.42 12.46 11.91 12.08 18.7M
2024-11-11 11.98 12.31 11.94 12.29 19.5M
2024-11-08 12.07 12.24 11.94 11.98 19.4M
2024-11-07 11.95 12.06 11.75 12.00 16.5M
2024-11-06 12.10 12.21 11.85 12.01 26.6M
2024-11-05 11.41 12.04 11.32 11.95 30.7M
2024-11-04 11.08 11.47 11.00 11.32 13.9M
2024-11-01 11.32 11.66 11.03 11.04 19.8M
2024-10-31 11.49 11.52 11.00 11.42 38.5M
2024-10-30 12.00 12.25 11.88 12.00 11.6M
2024-10-29 12.28 12.39 11.97 12.00 13.7M
2024-10-28 11.82 12.27 11.79 12.25 15.8M
2024-10-25 11.68 11.90 11.62 11.83 11.4M
2024-10-24 11.97 11.97 11.57 11.67 12.6M
2024-10-23 11.80 12.10 11.73 11.93 15.2M
2024-10-22 11.61 11.93 11.53 11.77 13.2M
2024-10-21 11.49 11.82 11.45 11.61 16.5M
2024-10-18 11.09 11.59 11.00 11.41 14.6M
2024-10-17 11.16 11.50 11.09 11.11 10.3M
2024-10-16 11.08 11.27 10.98 11.08 8.7M
2024-10-15 11.24 11.57 11.16 11.24 11.4M
2024-10-14 11.00 11.39 11.00 11.37 13.8M
2024-10-11 11.48 11.54 10.79 10.95 14.6M
2024-10-10 11.75 11.96 11.42 11.57 17.6M
2024-10-09 12.28 12.28 11.39 11.45 23.8M
2024-10-08 12.60 12.60 11.69 12.51 33.5M
2024-09-30 10.79 11.49 10.60 11.45 28.6M
2024-09-27 10.12 10.59 10.12 10.45 17.2M
2024-09-26 9.61 9.96 9.58 9.94 10.9M
2024-09-25 9.69 9.90 9.60 9.62 11.0M
2024-09-24 9.33 9.63 9.31 9.61 9.1M
2024-09-23 9.19 9.30 9.14 9.26 4.2M
2024-09-20 9.31 9.33 9.15 9.22 5.0M
2024-09-19 9.19 9.40 9.14 9.33 5.8M
2024-09-18 9.03 9.18 8.91 9.13 4.5M
2024-09-13 9.24 9.27 9.04 9.04 5.8M
2024-09-12 9.20 9.37 9.19 9.25 5.0M
2024-09-11 9.34 9.34 9.14 9.18 5.3M
2024-09-10 9.26 9.35 9.12 9.35 4.8M
2024-09-09 9.26 9.32 9.13 9.22 5.1M
2024-09-06 9.49 9.50 9.28 9.28 4.9M
2024-09-05 9.43 9.53 9.41 9.48 4.5M
2024-09-04 9.46 9.54 9.36 9.43 5.1M
2024-09-03 9.43 9.53 9.36 9.51 5.5M
2024-09-02 9.65 9.67 9.38 9.38 7.7M
2024-08-30 9.57 9.86 9.45 9.67 13.5M
2024-08-29 9.36 9.68 9.30 9.60 9.1M
2024-08-28 9.26 9.46 9.21 9.39 5.1M
2024-08-27 9.49 9.50 9.24 9.27 7.0M
2024-08-26 9.45 9.59 9.42 9.56 6.1M
2024-08-23 9.58 9.58 9.39 9.51 7.3M
2024-08-22 9.73 9.80 9.58 9.61 6.5M
2024-08-21 9.84 9.93 9.67 9.72 7.9M
2024-08-20 10.12 10.14 9.80 9.85 9.6M
2024-08-19 10.10 10.25 10.02 10.11 11.0M
2024-08-16 10.55 10.74 10.17 10.20 16.7M
2024-08-15 10.36 10.44 10.12 10.33 12.2M
2024-08-14 10.48 10.57 10.37 10.38 7.6M
2024-08-13 10.52 10.58 10.32 10.51 9.6M
2024-08-12 10.64 10.70 10.44 10.49 8.9M
2024-08-09 10.85 10.96 10.61 10.61 15.3M
2024-08-08 11.20 11.30 10.78 10.84 28.4M
2024-08-07 11.05 11.79 11.03 11.20 48.6M
2024-08-06 10.42 11.33 10.39 11.19 51.7M
2024-08-05 10.62 10.82 10.28 10.30 15.8M
2024-08-02 10.70 11.08 10.61 10.66 23.0M
2024-08-01 10.59 10.94 10.56 10.87 23.2M
2024-07-31 10.27 10.64 10.23 10.55 17.9M
2024-07-30 10.50 10.50 10.18 10.33 19.0M
2024-07-29 10.29 10.68 10.26 10.62 30.8M
2024-07-26 9.44 10.40 9.42 10.16 23.9M
2024-07-25 9.31 9.61 9.25 9.46 4.5M
2024-07-24 9.38 9.58 9.30 9.36 5.3M
2024-07-23 9.62 9.65 9.36 9.38 5.0M
2024-07-22 9.56 9.67 9.51 9.59 5.0M
2024-07-19 9.48 9.68 9.43 9.53 5.7M
2024-07-18 9.38 9.61 9.20 9.56 6.4M
2024-07-17 9.51 9.54 9.39 9.40 4.4M
2024-07-16 9.52 9.60 9.28 9.57 9.1M
2024-07-15 9.76 9.77 9.56 9.61 5.2M
2024-07-12 9.76 9.87 9.75 9.77 4.1M
2024-07-11 9.69 9.84 9.61 9.84 6.6M
2024-07-10 9.54 9.62 9.43 9.48 4.9M
2024-07-09 9.28 9.61 9.13 9.59 8.3M
2024-07-08 9.58 9.59 9.29 9.32 5.2M
2024-07-05 9.56 9.68 9.39 9.63 5.2M
2024-07-04 9.77 9.90 9.50 9.55 6.8M
2024-07-03 9.93 10.00 9.71 9.72 8.0M
2024-07-02 10.17 10.17 9.91 9.95 8.3M
2024-07-01 10.10 10.20 9.93 10.18 6.6M
2024-06-28 9.92 10.29 9.86 10.17 8.3M
2024-06-27 10.06 10.25 9.90 9.93 7.1M
2024-06-26 9.89 10.15 9.80 10.15 6.5M
2024-06-25 9.85 10.13 9.80 9.94 8.3M
2024-06-24 10.26 10.26 9.77 9.80 9.1M
2024-06-21 10.28 10.38 10.15 10.32 5.7M
2024-06-20 10.70 10.76 10.23 10.27 11.4M
2024-06-19 10.97 11.05 10.64 10.68 8.8M
2024-06-18 10.70 10.92 10.70 10.91 8.9M
2024-06-17 10.82 10.90 10.69 10.72 9.0M
2024-06-14 10.91 10.98 10.75 10.85 9.4M
2024-06-13 11.06 11.08 10.92 10.94 9.0M
2024-06-12 11.04 11.28 10.95 11.20 10.7M
2024-06-11 10.87 11.07 10.71 11.06 9.6M
2024-06-07 10.73 11.08 10.73 10.97 11.7M
2024-06-06 11.02 11.06 10.58 10.66 14.6M
2024-06-05 11.15 11.35 11.00 11.00 12.7M
2024-06-04 11.26 11.32 10.99 11.30 12.6M
2024-06-03 11.66 11.75 11.15 11.27 18.8M
2024-05-31 11.18 11.58 11.07 11.46 20.6M
2024-05-30 10.88 11.34 10.80 11.11 12.6M
2024-05-29 11.01 11.25 10.91 10.96 8.5M
2024-05-28 11.07 11.20 10.95 11.01 7.0M
2024-05-27 10.83 11.09 10.65 11.08 9.2M
2024-05-24 10.92 11.10 10.87 10.90 8.8M
2024-05-23 11.22 11.23 10.92 10.95 9.3M
2024-05-22 11.12 11.39 11.07 11.21 10.1M
2024-05-21 11.16 11.33 11.02 11.21 10.6M
2024-05-20 11.12 11.34 11.11 11.21 10.8M
2024-05-17 10.96 11.16 10.91 11.16 8.9M
2024-05-16 11.07 11.21 10.93 10.99 9.8M
2024-05-15 11.22 11.28 10.98 11.02 12.4M
2024-05-14 11.20 11.44 11.19 11.22 13.3M
2024-05-13 11.46 11.50 11.15 11.21 20.2M
2024-05-10 11.90 12.18 11.47 11.57 28.0M
2024-05-09 11.70 11.95 11.53 11.83 39.7M
2024-05-08 11.20 12.09 11.11 11.82 50.7M
2024-05-07 10.82 11.10 10.78 10.99 13.7M
2024-05-06 10.93 10.97 10.70 10.84 13.8M
2024-04-30 10.43 10.97 10.40 10.80 21.5M
2024-04-29 10.32 10.62 10.32 10.54 15.3M
2024-04-26 9.84 10.23 9.81 10.14 13.8M
2024-04-25 10.04 10.04 9.82 9.85 6.5M
2024-04-24 9.74 10.00 9.71 10.00 7.9M
2024-04-23 9.75 9.83 9.69 9.73 6.6M
2024-04-22 9.59 9.75 9.42 9.71 6.6M
2024-04-19 9.71 9.85 9.56 9.64 8.4M
2024-04-18 9.71 9.93 9.63 9.80 8.3M
2024-04-17 9.25 9.78 9.25 9.73 10.5M
2024-04-16 9.86 9.86 9.10 9.16 14.5M
2024-04-15 9.85 10.05 9.48 9.91 12.7M
2024-04-12 9.79 10.06 9.79 9.81 9.1M
2024-04-11 9.66 9.93 9.60 9.79 10.4M
2024-04-10 10.00 10.20 9.83 9.90 13.9M
2024-04-09 9.90 10.05 9.87 9.93 6.4M
2024-04-08 10.11 10.12 9.82 9.84 8.2M
2024-04-03 10.25 10.29 10.04 10.11 6.7M
2024-04-02 10.45 10.47 10.23 10.34 7.3M
2024-04-01 10.28 10.54 10.27 10.48 8.2M
2024-03-29 10.21 10.26 9.97 10.26 7.4M
2024-03-28 9.84 10.34 9.84 10.15 10.8M
2024-03-27 10.38 10.40 9.84 9.84 12.1M
2024-03-26 10.65 10.72 10.15 10.38 17.5M
2024-03-25 10.77 10.93 10.66 10.68 9.2M
2024-03-22 11.17 11.18 10.71 10.87 16.4M
2024-03-21 10.89 11.30 10.79 11.20 21.0M
2024-03-20 10.86 10.93 10.78 10.89 12.6M
2024-03-19 11.00 11.11 10.89 10.91 15.3M
2024-03-18 10.89 11.24 10.78 11.14 25.2M
2024-03-15 10.68 11.25 10.58 11.00 23.3M
2024-03-14 10.82 11.06 10.51 10.73 22.2M
2024-03-13 10.44 10.84 10.38 10.70 20.0M
2024-03-12 10.34 10.53 10.25 10.49 11.9M
2024-03-11 10.20 10.35 10.16 10.34 10.8M
2024-03-08 10.41 10.50 10.15 10.30 12.1M
2024-03-07 10.29 10.65 10.23 10.38 21.5M
2024-03-06 9.97 10.25 9.92 10.16 10.4M
2024-03-05 10.15 10.15 9.96 10.02 9.3M
2024-03-04 10.29 10.34 10.07 10.25 13.8M
2024-03-01 10.10 10.26 10.00 10.24 12.8M
2024-02-29 9.42 10.05 9.40 10.05 15.4M
2024-02-28 10.39 10.48 9.51 9.53 26.0M
2024-02-27 10.06 10.41 9.93 10.40 21.7M
2024-02-26 10.09 10.36 9.85 10.13 26.6M
2024-02-23 9.33 9.73 9.30 9.70 13.8M
2024-02-22 9.13 9.37 9.12 9.35 9.7M
2024-02-21 8.92 9.55 8.85 9.19 15.2M
2024-02-20 9.04 9.06 8.83 9.04 10.0M
2024-02-19 9.06 9.23 8.82 9.12 17.1M
2024-02-08 8.38 9.02 8.10 8.98 25.3M
2024-02-07 8.20 8.65 7.96 8.20 20.2M
2024-02-06 7.59 8.35 7.19 8.13 18.0M
2024-02-05 8.62 8.62 7.81 7.81 16.3M
2024-02-02 9.32 9.44 8.42 8.68 20.5M
2024-02-01 9.30 9.52 9.10 9.36 9.4M
2024-01-31 9.77 9.99 9.31 9.40 9.1M
2024-01-30 9.96 10.42 9.80 9.89 9.0M
2024-01-29 10.30 10.40 9.98 9.98 7.1M
2024-01-26 10.36 10.52 10.24 10.29 9.3M
2024-01-25 9.57 10.42 9.50 10.36 15.9M
2024-01-24 9.33 9.59 9.06 9.59 10.0M
2024-01-23 9.34 9.42 9.16 9.28 9.9M
2024-01-22 9.98 10.02 9.29 9.42 10.3M
2024-01-19 10.18 10.28 10.01 10.02 5.4M
2024-01-18 10.22 10.30 9.89 10.21 7.6M
2024-01-17 10.60 10.60 10.28 10.29 5.0M
2024-01-16 10.73 10.80 10.44 10.56 7.0M
2024-01-15 10.76 10.84 10.64 10.75 4.9M
2024-01-12 10.92 11.08 10.79 10.80 5.0M
2024-01-11 10.82 11.03 10.77 10.96 4.3M
2024-01-10 10.94 11.04 10.73 10.84 4.6M
2024-01-09 10.74 11.10 10.73 10.97 5.5M
2024-01-08 11.00 11.05 10.73 10.74 7.1M
2024-01-05 11.34 11.43 10.98 11.05 6.7M
2024-01-04 11.36 11.49 11.31 11.35 6.0M
2024-01-03 11.58 11.70 11.23 11.41 9.2M
2024-01-02 11.55 11.78 11.51 11.67 8.1M