Guangdong Jinming Machinery Co., Ltd. Class A 300281
SZSE · China · Producer Manufacturing
CNY 6.98-0.07 (-0.99%)
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 6.98 | -0.99% | CNY 7.09 | CNY 7.11 | CNY 6.93 | 5.26M |
| 2026-09-29 | CNY 7.05 | -0.56% | CNY 7.09 | CNY 7.15 | CNY 7.03 | 4.06M |
| 2026-09-28 | CNY 7.09 | -0.56% | CNY 7.20 | CNY 7.25 | CNY 6.97 | 5.25M |
| 2026-09-24 | CNY 7.13 | -0.97% | CNY 7.18 | CNY 7.25 | CNY 7.09 | 7.25M |
| 2026-09-23 | CNY 7.20 | +1.84% | CNY 7.11 | CNY 7.35 | CNY 7.10 | 11.81M |
| 2026-09-22 | CNY 7.07 | -2.75% | CNY 7.21 | CNY 7.28 | CNY 7.03 | 9.75M |
| 2026-09-21 | CNY 7.27 | +8.67% | CNY 6.69 | CNY 7.30 | CNY 6.69 | 19.19M |
| 2026-09-18 | CNY 6.69 | -0.45% | CNY 6.73 | CNY 6.87 | CNY 6.67 | 5.18M |
| 2026-09-17 | CNY 6.72 | -1.03% | CNY 6.76 | CNY 6.79 | CNY 6.64 | 5.75M |
| 2026-09-16 | CNY 6.79 | +4.46% | CNY 6.56 | CNY 6.82 | CNY 6.45 | 10.40M |
| 2026-09-15 | CNY 6.50 | -2.99% | CNY 6.68 | CNY 6.70 | CNY 6.45 | 7.27M |
| 2026-09-14 | CNY 6.70 | -0.45% | CNY 6.70 | CNY 6.87 | CNY 6.67 | 8.05M |
| 2026-09-11 | CNY 6.73 | 0.00% | CNY 6.75 | CNY 6.77 | CNY 6.58 | 7.08M |
| 2026-09-10 | CNY 6.73 | -0.74% | CNY 6.78 | CNY 6.79 | CNY 6.67 | 4.33M |
| 2026-09-09 | CNY 6.78 | +0.30% | CNY 6.81 | CNY 6.81 | CNY 6.71 | 4.36M |
| 2026-09-08 | CNY 6.76 | +0.15% | CNY 6.75 | CNY 6.78 | CNY 6.70 | 4.62M |
| 2026-09-07 | CNY 6.75 | -1.60% | CNY 6.82 | CNY 7.00 | CNY 6.71 | 9.80M |
| 2026-09-04 | CNY 6.86 | +0.15% | CNY 6.86 | CNY 6.95 | CNY 6.77 | 8.52M |
| 2026-09-03 | CNY 6.85 | +2.54% | CNY 6.80 | CNY 6.90 | CNY 6.72 | 10.30M |
| 2026-09-02 | CNY 6.68 | 0.00% | CNY 6.70 | CNY 6.75 | CNY 6.52 | 7.88M |
| 2026-09-01 | CNY 6.68 | -0.30% | CNY 6.68 | CNY 6.71 | CNY 6.61 | 6.48M |
| 2026-08-31 | CNY 6.70 | +3.08% | CNY 6.45 | CNY 6.74 | CNY 6.41 | 8.77M |
| 2026-08-28 | CNY 6.50 | +0.46% | CNY 6.41 | CNY 6.56 | CNY 6.41 | 3.98M |
| 2026-08-27 | CNY 6.47 | +0.94% | CNY 6.41 | CNY 6.49 | CNY 6.39 | 6.01M |
| 2026-08-26 | CNY 6.41 | -0.31% | CNY 6.46 | CNY 6.47 | CNY 6.33 | 5.87M |
| 2026-08-25 | CNY 6.43 | +0.63% | CNY 6.35 | CNY 6.48 | CNY 6.25 | 7.37M |
| 2026-08-24 | CNY 6.39 | +0.31% | CNY 6.39 | CNY 6.61 | CNY 6.29 | 6.61M |
| 2026-08-21 | CNY 6.37 | +1.43% | CNY 6.22 | CNY 6.43 | CNY 6.11 | 6.83M |
| 2026-08-20 | CNY 6.28 | +2.78% | CNY 6.18 | CNY 6.29 | CNY 6.11 | 4.48M |
| 2026-08-19 | CNY 6.11 | -3.78% | CNY 6.27 | CNY 6.34 | CNY 6.10 | 6.69M |
| 2026-08-18 | CNY 6.35 | -0.78% | CNY 6.42 | CNY 6.44 | CNY 6.27 | 5.96M |
| 2026-08-17 | CNY 6.40 | +0.79% | CNY 6.35 | CNY 6.45 | CNY 6.29 | 5.96M |
| 2026-08-14 | CNY 6.35 | -0.16% | CNY 6.36 | CNY 6.39 | CNY 6.28 | 5.20M |
| 2026-08-13 | CNY 6.36 | -2.15% | CNY 6.58 | CNY 6.58 | CNY 6.34 | 7.76M |
| 2026-08-12 | CNY 6.50 | -2.55% | CNY 6.62 | CNY 6.73 | CNY 6.47 | 14.49M |
| 2026-08-11 | CNY 6.67 | +6.38% | CNY 6.25 | CNY 6.75 | CNY 6.16 | 16.38M |
| 2026-08-10 | CNY 6.27 | +1.79% | CNY 6.18 | CNY 6.30 | CNY 6.05 | 7.46M |
| 2026-08-07 | CNY 6.16 | +1.82% | CNY 6.06 | CNY 6.18 | CNY 5.95 | 9.46M |
| 2026-08-06 | CNY 6.05 | +3.24% | CNY 5.85 | CNY 6.05 | CNY 5.80 | 8.76M |
| 2026-08-05 | CNY 5.86 | +0.17% | CNY 5.86 | CNY 5.94 | CNY 5.82 | 5.48M |
| 2026-08-04 | CNY 5.85 | -0.51% | CNY 5.90 | CNY 5.96 | CNY 5.82 | 5.43M |
| 2026-08-03 | CNY 5.88 | +3.52% | CNY 5.70 | CNY 5.90 | CNY 5.69 | 6.20M |
| 2026-07-31 | CNY 5.68 | +3.09% | CNY 5.57 | CNY 5.73 | CNY 5.57 | 6.17M |
| 2026-07-30 | CNY 5.51 | -1.96% | CNY 5.62 | CNY 5.74 | CNY 5.50 | 8.35M |
| 2026-07-29 | CNY 5.62 | +2.55% | CNY 5.55 | CNY 5.65 | CNY 5.46 | 7.42M |
| 2026-07-28 | CNY 5.48 | -0.90% | CNY 5.39 | CNY 5.68 | CNY 5.39 | 6.15M |
| 2026-07-27 | CNY 5.53 | +4.14% | CNY 5.28 | CNY 5.54 | CNY 5.24 | 5.98M |
| 2026-07-24 | CNY 5.31 | -2.75% | CNY 5.36 | CNY 5.40 | CNY 5.22 | 6.02M |
| 2026-07-23 | CNY 5.46 | +4.60% | CNY 5.22 | CNY 5.48 | CNY 5.18 | 7.37M |
| 2026-07-22 | CNY 5.22 | -2.79% | CNY 5.37 | CNY 5.39 | CNY 5.18 | 6.88M |
| 2026-07-21 | CNY 5.37 | -0.37% | CNY 5.34 | CNY 5.48 | CNY 5.00 | 13.89M |
| 2026-07-20 | CNY 5.39 | -6.59% | CNY 5.80 | CNY 5.97 | CNY 5.27 | 14.22M |
| 2026-07-17 | CNY 5.77 | -5.87% | CNY 6.13 | CNY 6.18 | CNY 5.72 | 8.61M |
| 2026-07-16 | CNY 6.13 | -0.49% | CNY 6.14 | CNY 6.28 | CNY 6.03 | 6.43M |
| 2026-07-15 | CNY 6.16 | -0.32% | CNY 6.18 | CNY 6.31 | CNY 6.10 | 6.23M |
| 2026-07-14 | CNY 6.18 | +1.64% | CNY 5.98 | CNY 6.21 | CNY 5.90 | 8.91M |
| 2026-07-13 | CNY 6.08 | -3.95% | CNY 6.20 | CNY 6.62 | CNY 6.00 | 13.36M |
| 2026-07-10 | CNY 6.33 | +0.48% | CNY 6.27 | CNY 6.60 | CNY 6.19 | 9.09M |
| 2026-07-09 | CNY 6.30 | +0.64% | CNY 6.25 | CNY 6.33 | CNY 5.97 | 10.84M |
| 2026-07-08 | CNY 6.26 | -3.25% | CNY 6.48 | CNY 6.57 | CNY 6.25 | 7.41M |
| 2026-07-07 | CNY 6.47 | -5.69% | CNY 6.86 | CNY 6.97 | CNY 6.43 | 9.69M |
| 2026-07-06 | CNY 6.86 | +1.33% | CNY 6.77 | CNY 7.16 | CNY 6.74 | 12.64M |
| 2026-07-03 | CNY 6.77 | +4.80% | CNY 6.49 | CNY 6.88 | CNY 6.28 | 17.17M |
| 2026-07-02 | CNY 6.46 | +0.31% | CNY 6.33 | CNY 6.95 | CNY 6.30 | 16.57M |
| 2026-07-01 | CNY 6.44 | +6.80% | CNY 6.09 | CNY 6.55 | CNY 6.03 | 14.04M |
| 2026-06-30 | CNY 6.03 | -0.99% | CNY 6.03 | CNY 6.16 | CNY 5.88 | 8.74M |
| 2026-06-29 | CNY 6.09 | -0.49% | CNY 6.07 | CNY 6.14 | CNY 5.80 | 11.19M |
| 2026-06-26 | CNY 6.12 | -2.24% | CNY 6.20 | CNY 6.26 | CNY 6.05 | 8.87M |
| 2026-06-25 | CNY 6.26 | -3.54% | CNY 6.48 | CNY 6.52 | CNY 6.21 | 10.71M |
| 2026-06-24 | CNY 6.49 | -6.21% | CNY 6.90 | CNY 6.98 | CNY 6.38 | 11.28M |
| 2026-06-23 | CNY 6.92 | -1.00% | CNY 6.92 | CNY 7.15 | CNY 6.87 | 8.52M |
| 2026-06-22 | CNY 6.99 | +1.90% | CNY 6.93 | CNY 7.03 | CNY 6.58 | 13.49M |
| 2026-06-18 | CNY 6.86 | 0.00% | CNY 6.80 | CNY 6.93 | CNY 6.72 | 11.30M |
| 2026-06-17 | CNY 6.86 | -6.54% | CNY 7.32 | CNY 7.33 | CNY 6.83 | 15.31M |
| 2026-06-16 | CNY 7.34 | +2.95% | CNY 7.13 | CNY 7.49 | CNY 6.97 | 13.60M |
| 2026-06-15 | CNY 7.13 | -0.14% | CNY 7.14 | CNY 7.26 | CNY 6.96 | 12.97M |
| 2026-06-12 | CNY 7.14 | +0.42% | CNY 7.17 | CNY 7.32 | CNY 6.98 | 10.85M |
| 2026-06-11 | CNY 7.11 | -1.80% | CNY 7.13 | CNY 7.37 | CNY 7.00 | 8.55M |
| 2026-06-10 | CNY 7.24 | -2.03% | CNY 7.29 | CNY 7.43 | CNY 6.95 | 10.56M |
| 2026-06-09 | CNY 7.39 | -0.40% | CNY 7.43 | CNY 7.60 | CNY 7.24 | 11.28M |
| 2026-06-08 | CNY 7.42 | -3.89% | CNY 7.52 | CNY 7.65 | CNY 7.30 | 13.86M |
| 2026-06-05 | CNY 7.72 | -2.77% | CNY 7.80 | CNY 8.04 | CNY 7.63 | 21.32M |
| 2026-06-04 | CNY 7.94 | +5.44% | CNY 7.44 | CNY 8.06 | CNY 7.38 | 24.51M |
| 2026-06-03 | CNY 7.53 | +2.87% | CNY 7.33 | CNY 7.68 | CNY 7.23 | 13.56M |
| 2026-06-02 | CNY 7.32 | -1.88% | CNY 7.47 | CNY 7.48 | CNY 7.18 | 8.78M |
| 2026-06-01 | CNY 7.46 | +2.19% | CNY 7.27 | CNY 7.59 | CNY 7.18 | 13.22M |
| 2026-05-29 | CNY 7.30 | -2.54% | CNY 7.53 | CNY 7.54 | CNY 7.29 | 8.72M |
| 2026-05-28 | CNY 7.49 | -0.13% | CNY 7.46 | CNY 7.58 | CNY 7.32 | 9.12M |
| 2026-05-27 | CNY 7.50 | -2.72% | CNY 7.69 | CNY 7.79 | CNY 7.42 | 11.12M |
| 2026-05-26 | CNY 7.71 | +0.39% | CNY 7.64 | CNY 7.80 | CNY 7.55 | 11.94M |