Sinomach Precision Industry Group
国机精工 SZ002046 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
59.75
-0.70
(-1.16%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
60.54
High
61.20
Low
58.60
Prev close
60.45
Amplitude
4.30%
Volume
9.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
62.34
MA10
63.01
MA20
59.30
MA60
53.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 60.54 | 61.20 | 58.60 | 59.75 | 10M |
| 2 | 2026-09-29 | 60.95 | 61.47 | 59.70 | 60.45 | 9M |
| 3 | 2026-09-28 | 65.01 | 65.50 | 60.59 | 61.48 | 17M |
| 4 | 2026-09-24 | 65.50 | 66.50 | 63.86 | 63.90 | 13M |
| 5 | 2026-09-23 | 64.34 | 68.80 | 64.00 | 66.10 | 19M |
| 6 | 2026-09-22 | 65.03 | 66.95 | 63.90 | 64.29 | 14M |
| 7 | 2026-09-21 | 64.23 | 67.00 | 64.00 | 64.62 | 16M |
| 8 | 2026-09-18 | 63.78 | 64.99 | 62.79 | 64.23 | 15M |
| 9 | 2026-09-17 | 61.01 | 64.68 | 60.56 | 63.86 | 20M |
| 10 | 2026-09-16 | 58.68 | 62.20 | 58.58 | 61.41 | 16M |
| 11 | 2026-09-15 | 58.81 | 60.00 | 57.50 | 59.28 | 13M |
| 12 | 2026-09-14 | 57.30 | 61.65 | 55.80 | 60.00 | 20M |
52W
Data range
24.54
67.2%
76.95
High/low over the last 250 trading days, and where the price sits.
← Stocks