Jiangsu Pacific Precision Forging Co., Ltd. Class A 300258
SZSE · China · Producer Manufacturing
CNY 8.87+0.08 (+0.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.87 | +0.91% | CNY 8.80 | CNY 8.98 | CNY 8.68 | 7.22M |
| 2026-09-29 | CNY 8.79 | -3.72% | CNY 9.05 | CNY 9.15 | CNY 8.73 | 12.05M |
| 2026-09-28 | CNY 9.13 | +2.01% | CNY 8.95 | CNY 9.34 | CNY 8.92 | 10.77M |
| 2026-09-24 | CNY 8.95 | +0.67% | CNY 8.86 | CNY 9.11 | CNY 8.83 | 8.37M |
| 2026-09-23 | CNY 8.89 | -0.11% | CNY 8.90 | CNY 8.94 | CNY 8.78 | 4.53M |
| 2026-09-22 | CNY 8.90 | -0.11% | CNY 8.95 | CNY 9.01 | CNY 8.86 | 6.04M |
| 2026-09-21 | CNY 8.91 | +0.34% | CNY 8.94 | CNY 9.04 | CNY 8.89 | 5.64M |
| 2026-09-18 | CNY 8.88 | +1.14% | CNY 8.84 | CNY 8.95 | CNY 8.84 | 4.50M |
| 2026-09-17 | CNY 8.78 | -0.11% | CNY 8.77 | CNY 8.94 | CNY 8.73 | 5.97M |
| 2026-09-16 | CNY 8.79 | -0.57% | CNY 8.84 | CNY 8.93 | CNY 8.69 | 5.62M |
| 2026-09-15 | CNY 8.84 | -1.12% | CNY 8.95 | CNY 8.97 | CNY 8.81 | 5.08M |
| 2026-09-14 | CNY 8.94 | +0.34% | CNY 8.90 | CNY 9.09 | CNY 8.85 | 4.02M |
| 2026-09-11 | CNY 8.91 | -4.19% | CNY 9.25 | CNY 9.25 | CNY 8.91 | 8.17M |
| 2026-09-10 | CNY 9.30 | -2.00% | CNY 9.52 | CNY 9.52 | CNY 9.28 | 4.78M |
| 2026-09-09 | CNY 9.49 | -1.35% | CNY 9.60 | CNY 9.61 | CNY 9.44 | 4.49M |
| 2026-09-08 | CNY 9.62 | +0.84% | CNY 9.54 | CNY 9.76 | CNY 9.44 | 6.92M |
| 2026-09-07 | CNY 9.54 | +1.81% | CNY 9.36 | CNY 9.60 | CNY 9.33 | 6.33M |
| 2026-09-04 | CNY 9.37 | -2.09% | CNY 9.70 | CNY 9.71 | CNY 9.29 | 7.45M |
| 2026-09-03 | CNY 9.57 | +1.48% | CNY 9.49 | CNY 9.79 | CNY 9.45 | 7.42M |
| 2026-09-02 | CNY 9.43 | -0.42% | CNY 9.40 | CNY 9.54 | CNY 9.26 | 5.04M |
| 2026-09-01 | CNY 9.47 | -0.42% | CNY 9.51 | CNY 9.58 | CNY 9.45 | 5.14M |
| 2026-08-31 | CNY 9.51 | +0.42% | CNY 9.34 | CNY 9.55 | CNY 9.34 | 5.53M |
| 2026-08-28 | CNY 9.47 | -0.94% | CNY 9.56 | CNY 9.63 | CNY 9.43 | 5.94M |
| 2026-08-27 | CNY 9.56 | +1.06% | CNY 9.46 | CNY 9.57 | CNY 9.43 | 4.71M |
| 2026-08-26 | CNY 9.46 | -1.15% | CNY 9.50 | CNY 9.63 | CNY 9.39 | 5.47M |
| 2026-08-25 | CNY 9.57 | -0.93% | CNY 9.21 | CNY 9.62 | CNY 9.16 | 9.14M |
| 2026-08-24 | CNY 9.66 | -2.03% | CNY 9.84 | CNY 9.91 | CNY 9.51 | 7.37M |
| 2026-08-21 | CNY 9.86 | -0.40% | CNY 9.83 | CNY 9.91 | CNY 9.69 | 5.12M |
| 2026-08-20 | CNY 9.90 | +1.02% | CNY 9.89 | CNY 10.01 | CNY 9.80 | 6.38M |
| 2026-08-19 | CNY 9.80 | -8.58% | CNY 10.50 | CNY 10.57 | CNY 9.80 | 15.26M |
| 2026-08-18 | CNY 10.72 | +3.57% | CNY 10.35 | CNY 10.88 | CNY 10.20 | 17.25M |
| 2026-08-17 | CNY 10.35 | +1.67% | CNY 10.18 | CNY 10.36 | CNY 10.08 | 5.61M |
| 2026-08-14 | CNY 10.18 | 0.00% | CNY 10.19 | CNY 10.28 | CNY 10.05 | 5.46M |
| 2026-08-13 | CNY 10.18 | -2.77% | CNY 10.52 | CNY 10.55 | CNY 10.18 | 7.30M |
| 2026-08-12 | CNY 10.47 | -0.76% | CNY 10.44 | CNY 10.62 | CNY 10.44 | 7.32M |
| 2026-08-11 | CNY 10.55 | +2.63% | CNY 10.25 | CNY 10.64 | CNY 10.13 | 13.65M |
| 2026-08-10 | CNY 10.28 | +0.49% | CNY 10.18 | CNY 10.30 | CNY 10.06 | 5.77M |
| 2026-08-07 | CNY 10.23 | -0.10% | CNY 10.22 | CNY 10.29 | CNY 10.04 | 7.53M |
| 2026-08-06 | CNY 10.24 | -1.63% | CNY 10.34 | CNY 10.45 | CNY 10.11 | 7.73M |
| 2026-08-05 | CNY 10.41 | +1.56% | CNY 10.27 | CNY 10.45 | CNY 10.23 | 8.86M |
| 2026-08-04 | CNY 10.25 | -0.29% | CNY 10.29 | CNY 10.33 | CNY 10.15 | 7.49M |
| 2026-08-03 | CNY 10.28 | +4.05% | CNY 10.01 | CNY 10.41 | CNY 9.99 | 9.76M |
| 2026-07-31 | CNY 9.88 | +3.24% | CNY 9.80 | CNY 10.06 | CNY 9.76 | 11.07M |
| 2026-07-30 | CNY 9.57 | -1.34% | CNY 9.64 | CNY 9.83 | CNY 9.54 | 7.11M |
| 2026-07-29 | CNY 9.70 | +2.11% | CNY 9.53 | CNY 9.75 | CNY 9.41 | 7.21M |
| 2026-07-28 | CNY 9.50 | +0.53% | CNY 9.43 | CNY 9.58 | CNY 9.37 | 5.71M |
| 2026-07-27 | CNY 9.45 | +3.62% | CNY 9.12 | CNY 9.49 | CNY 9.08 | 7.54M |
| 2026-07-24 | CNY 9.12 | -4.30% | CNY 9.42 | CNY 9.43 | CNY 9.12 | 6.93M |
| 2026-07-23 | CNY 9.53 | +1.60% | CNY 9.33 | CNY 9.53 | CNY 9.30 | 6.43M |
| 2026-07-22 | CNY 9.38 | -4.09% | CNY 9.69 | CNY 9.76 | CNY 9.36 | 9.55M |
| 2026-07-21 | CNY 9.78 | +2.41% | CNY 9.52 | CNY 9.81 | CNY 9.23 | 10.82M |
| 2026-07-20 | CNY 9.55 | -3.83% | CNY 9.98 | CNY 10.10 | CNY 9.42 | 10.73M |
| 2026-07-17 | CNY 9.93 | -4.34% | CNY 10.31 | CNY 10.45 | CNY 9.82 | 9.52M |
| 2026-07-16 | CNY 10.38 | +0.58% | CNY 10.20 | CNY 10.64 | CNY 10.13 | 7.14M |
| 2026-07-15 | CNY 10.32 | +0.58% | CNY 10.24 | CNY 10.42 | CNY 10.08 | 5.80M |
| 2026-07-14 | CNY 10.26 | +0.98% | CNY 10.13 | CNY 10.27 | CNY 9.88 | 8.15M |
| 2026-07-13 | CNY 10.16 | -6.27% | CNY 10.75 | CNY 10.80 | CNY 10.12 | 9.95M |
| 2026-07-10 | CNY 10.84 | +0.84% | CNY 10.73 | CNY 11.19 | CNY 10.65 | 11.14M |
| 2026-07-09 | CNY 10.75 | +1.61% | CNY 10.58 | CNY 10.75 | CNY 10.35 | 9.77M |
| 2026-07-08 | CNY 10.58 | -4.51% | CNY 11.06 | CNY 11.06 | CNY 10.58 | 10.96M |
| 2026-07-07 | CNY 11.08 | -3.74% | CNY 11.42 | CNY 11.87 | CNY 10.98 | 12.92M |
| 2026-07-06 | CNY 11.51 | -4.16% | CNY 12.00 | CNY 12.12 | CNY 11.49 | 15.06M |
| 2026-07-03 | CNY 12.01 | +6.38% | CNY 11.33 | CNY 12.42 | CNY 11.33 | 23.83M |
| 2026-07-02 | CNY 11.29 | -0.09% | CNY 11.41 | CNY 11.73 | CNY 11.20 | 15.04M |
| 2026-07-01 | CNY 11.30 | +2.45% | CNY 11.00 | CNY 11.65 | CNY 10.98 | 14.76M |
| 2026-06-30 | CNY 11.03 | +4.65% | CNY 10.61 | CNY 11.06 | CNY 10.52 | 12.12M |
| 2026-06-29 | CNY 10.54 | +0.09% | CNY 10.53 | CNY 10.69 | CNY 10.20 | 13.09M |
| 2026-06-26 | CNY 10.53 | -4.45% | CNY 10.98 | CNY 10.99 | CNY 10.53 | 12.90M |
| 2026-06-25 | CNY 11.02 | -5.00% | CNY 11.59 | CNY 11.63 | CNY 11.00 | 17.34M |
| 2026-06-24 | CNY 11.60 | -3.41% | CNY 11.96 | CNY 12.05 | CNY 11.55 | 13.79M |
| 2026-06-23 | CNY 12.01 | -0.83% | CNY 12.02 | CNY 12.41 | CNY 11.92 | 12.28M |
| 2026-06-22 | CNY 12.11 | -3.04% | CNY 12.40 | CNY 12.41 | CNY 11.72 | 17.28M |
| 2026-06-18 | CNY 12.49 | -0.56% | CNY 12.43 | CNY 12.75 | CNY 12.43 | 15.02M |
| 2026-06-17 | CNY 12.56 | -2.94% | CNY 12.76 | CNY 12.89 | CNY 12.52 | 16.27M |
| 2026-06-16 | CNY 12.94 | +6.94% | CNY 12.10 | CNY 13.39 | CNY 12.00 | 27.24M |
| 2026-06-15 | CNY 12.10 | +2.63% | CNY 11.79 | CNY 12.18 | CNY 11.79 | 12.21M |
| 2026-06-12 | CNY 11.79 | +1.99% | CNY 11.74 | CNY 11.88 | CNY 11.51 | 12.49M |
| 2026-06-11 | CNY 11.56 | -3.67% | CNY 11.78 | CNY 11.96 | CNY 11.43 | 16.12M |
| 2026-06-10 | CNY 12.00 | -6.40% | CNY 12.67 | CNY 12.67 | CNY 11.88 | 18.15M |
| 2026-06-09 | CNY 12.82 | -2.14% | CNY 13.11 | CNY 13.16 | CNY 12.55 | 21.33M |
| 2026-06-08 | CNY 13.10 | +0.61% | CNY 12.60 | CNY 13.35 | CNY 12.50 | 29.92M |
| 2026-06-05 | CNY 13.02 | +4.58% | CNY 12.36 | CNY 13.42 | CNY 11.82 | 33.46M |
| 2026-06-04 | CNY 12.45 | -0.48% | CNY 12.31 | CNY 12.79 | CNY 12.23 | 20.55M |
| 2026-06-03 | CNY 12.51 | -1.88% | CNY 12.62 | CNY 13.09 | CNY 12.34 | 21.17M |
| 2026-06-02 | CNY 12.75 | +0.47% | CNY 12.80 | CNY 13.02 | CNY 12.46 | 18.33M |
| 2026-06-01 | CNY 12.69 | -0.63% | CNY 12.75 | CNY 13.15 | CNY 12.55 | 20.00M |
| 2026-05-29 | CNY 12.77 | -7.60% | CNY 13.71 | CNY 13.93 | CNY 12.68 | 32.80M |
| 2026-05-28 | CNY 13.82 | -3.63% | CNY 14.10 | CNY 14.17 | CNY 13.31 | 34.31M |
| 2026-05-27 | CNY 14.34 | -2.85% | CNY 14.51 | CNY 14.79 | CNY 13.93 | 37.95M |
| 2026-05-26 | CNY 14.76 | -2.19% | CNY 14.83 | CNY 15.52 | CNY 14.58 | 52.79M |