Stock listing
Shenzhen:002046 Sinomach Precision Industry Group Co. Ltd. (国机精工) 股价
Follow Sinomach Precision Industry Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002046
¥53.80 CNY +1.87 (+3.6%)
Close on Nov 2, 2026
- Day range
- ¥51.22 – ¥54.23 CNYNov 2, 2026
- Volume
- 10.72M sharesNov 2, 2026
- Market cap
- ¥28.85B CNYAt the close on Nov 2, 2026 · price × 536.2M shares outstanding
- 52-week range
- ¥26.30 – ¥76.95 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥710.0M CNYMedian day 12.23M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002046 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥53.80 | +1.87 | +3.6% | ¥51.70 | ¥54.23 | ¥51.22 | 10,719,767 | |
| ¥51.93 | -3.07 | -5.6% | ¥52.00 | ¥55.38 | ¥51.40 | 12,536,610 | |
| ¥55.00 | -1.76 | -3.1% | ¥57.68 | ¥59.16 | ¥55.00 | 16,782,959 | |
| ¥56.76 | +4.32 | +8.2% | ¥52.59 | ¥57.18 | ¥51.36 | 16,159,902 | |
| ¥52.44 | -2.74 | -5.0% | ¥55.73 | ¥56.97 | ¥52.22 | 9,386,375 | |
| ¥55.18 | -0.29 | -0.5% | ¥55.60 | ¥57.50 | ¥54.60 | 14,706,703 | |
| ¥55.47 | +3.32 | +6.4% | ¥50.85 | ¥55.86 | ¥49.41 | 17,142,750 | |
| ¥52.15 | -1.30 | -2.4% | ¥53.47 | ¥54.50 | ¥52.00 | 11,727,103 | |
| ¥53.45 | +2.77 | +5.5% | ¥50.80 | ¥54.68 | ¥50.80 | 11,764,995 | |
| ¥50.68 | +1.23 | +2.5% | ¥49.26 | ¥51.13 | ¥48.63 | 8,943,383 | |
| ¥49.45 | -0.55 | -1.1% | ¥49.50 | ¥50.18 | ¥48.20 | 8,843,500 | |
| ¥50.00 | +3.00 | +6.4% | ¥48.19 | ¥51.00 | ¥47.68 | 15,997,980 | |
| ¥47.00 | -3.87 | -7.6% | ¥48.00 | ¥49.14 | ¥46.50 | 13,657,946 | |
| ¥50.87 | -1.95 | -3.7% | ¥53.17 | ¥54.03 | ¥50.55 | 9,177,756 | |
| ¥52.82 | -0.34 | -0.6% | ¥50.90 | ¥53.60 | ¥48.50 | 11,712,362 | |
| ¥53.16 | -2.14 | -3.9% | ¥55.30 | ¥55.80 | ¥53.10 | 7,603,790 | |
| ¥55.30 | -2.70 | -4.7% | ¥57.00 | ¥57.42 | ¥52.22 | 15,889,991 | |
| ¥58.00 | -1.75 | -2.9% | ¥59.60 | ¥60.50 | ¥56.61 | 10,721,694 | |
| ¥59.75 | -0.70 | -1.2% | ¥60.54 | ¥61.20 | ¥58.60 | 9,741,346 | |
| ¥60.45 | -1.03 | -1.7% | ¥60.95 | ¥61.47 | ¥59.70 | 9,291,874 | |
| ¥61.48 | -2.42 | -3.8% | ¥65.01 | ¥65.50 | ¥60.59 | 16,559,160 | |
| ¥63.90 | -2.20 | -3.3% | ¥65.50 | ¥66.50 | ¥63.86 | 12,870,422 | |
| ¥66.10 | +1.81 | +2.8% | ¥64.34 | ¥68.80 | ¥64.00 | 18,811,648 | |
| ¥64.29 | -0.33 | -0.5% | ¥65.03 | ¥66.95 | ¥63.90 | 14,323,206 | |
| ¥64.62 | +0.39 | +0.6% | ¥64.23 | ¥67.00 | ¥64.00 | 15,855,801 | |
| ¥64.23 | +0.37 | +0.6% | ¥63.78 | ¥64.99 | ¥62.79 | 14,853,612 | |
| ¥63.86 | +2.45 | +4.0% | ¥61.01 | ¥64.68 | ¥60.56 | 19,598,236 | |
| ¥61.41 | +2.13 | +3.6% | ¥58.68 | ¥62.20 | ¥58.58 | 15,976,945 | |
| ¥59.28 | -0.72 | -1.2% | ¥58.81 | ¥60.00 | ¥57.50 | 13,399,438 | |
| ¥60.00 | +2.70 | +4.7% | ¥57.30 | ¥61.65 | ¥55.80 | 20,475,836 | |
| ¥57.30 | -1.74 | -2.9% | ¥58.83 | ¥58.85 | ¥55.55 | 16,966,004 | |
| ¥59.04 | -0.40 | -0.7% | ¥60.50 | ¥60.89 | ¥58.65 | 23,096,920 | |
| ¥59.44 | +5.40 | +10.0% | ¥54.22 | ¥59.44 | ¥54.22 | 21,472,035 | |
| ¥54.04 | +2.43 | +4.7% | ¥52.01 | ¥55.50 | ¥51.22 | 15,485,271 | |
| ¥51.61 | +0.68 | +1.3% | ¥51.00 | ¥52.50 | ¥50.21 | 8,606,509 | |
| ¥50.93 | -2.27 | -4.3% | ¥53.50 | ¥53.98 | ¥50.66 | 11,856,502 | |
| ¥53.20 | +2.16 | +4.2% | ¥51.59 | ¥53.59 | ¥50.91 | 12,274,266 | |
| ¥51.04 | -0.74 | -1.4% | ¥51.43 | ¥52.38 | ¥50.31 | 6,357,890 | |
| ¥51.78 | -1.46 | -2.7% | ¥53.78 | ¥53.78 | ¥51.50 | 8,530,807 | |
| ¥53.24 | +0.78 | +1.5% | ¥50.99 | ¥53.36 | ¥50.99 | 8,416,800 | |
| ¥52.46 | +0.01 | 0.0% | ¥52.30 | ¥54.46 | ¥52.00 | 11,630,652 | |
| ¥52.45 | +3.38 | +6.9% | ¥49.07 | ¥52.79 | ¥49.00 | 14,234,290 | |
| ¥49.07 | -0.66 | -1.3% | ¥49.60 | ¥51.75 | ¥47.70 | 8,747,842 | |
| ¥49.73 | +1.93 | +4.0% | ¥46.70 | ¥50.00 | ¥46.07 | 12,157,724 | |
| ¥47.80 | -1.41 | -2.9% | ¥49.43 | ¥49.73 | ¥46.23 | 9,686,489 | |
| ¥49.21 | +1.21 | +2.5% | ¥47.29 | ¥50.78 | ¥46.50 | 12,176,506 | |
| ¥48.00 | +0.12 | +0.3% | ¥48.06 | ¥48.97 | ¥46.99 | 11,651,328 | |
| ¥47.88 | -4.20 | -8.1% | ¥50.32 | ¥50.88 | ¥47.15 | 18,147,523 | |
| ¥52.08 | +1.15 | +2.3% | ¥51.50 | ¥52.50 | ¥50.03 | 19,178,699 | |
| ¥50.93 | +3.63 | +7.7% | ¥47.33 | ¥51.50 | ¥47.31 | 19,091,939 | |
| ¥47.30 | +0.76 | +1.6% | ¥46.46 | ¥48.10 | ¥45.61 | 9,696,179 | |
| ¥46.54 | -1.19 | -2.5% | ¥48.15 | ¥48.85 | ¥46.49 | 8,959,900 | |
| ¥47.73 | +1.28 | +2.8% | ¥46.44 | ¥48.38 | ¥46.08 | 11,189,258 | |
| ¥46.45 | -0.43 | -0.9% | ¥46.40 | ¥48.18 | ¥45.47 | 8,289,911 | |
| ¥46.88 | -0.47 | -1.0% | ¥48.29 | ¥48.47 | ¥45.58 | 11,872,543 | |
| ¥47.35 | +1.06 | +2.3% | ¥46.63 | ¥47.82 | ¥45.21 | 14,030,085 | |
| ¥46.29 | +0.94 | +2.1% | ¥44.77 | ¥47.26 | ¥44.17 | 12,816,313 | |
| ¥45.35 | +1.78 | +4.1% | ¥43.55 | ¥46.80 | ¥43.21 | 13,583,114 | |
| ¥43.57 | +2.07 | +5.0% | ¥41.64 | ¥43.89 | ¥41.16 | 10,676,022 | |
| ¥41.50 | -0.64 | -1.5% | ¥42.14 | ¥42.71 | ¥40.68 | 10,311,741 |
- Ticker
- Shenzhen:002046
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 8, 2026
Sinomach Precision Industry Warned Over Rule Violations
Latest news
Sinomach Precision Industry Warned Over Rule Violations
Apr 8, 2026
Closed ¥46.67 (+1.5%) on Apr 9, 2026
Sinomach Precision Industry Group Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sinomach Precision Industry Group Co. Ltd.