Gemac Engineering Machinery Co., Ltd. Class A 301048
SZSE · China · Producer Manufacturing
CNY 9.060.00 (0.00%)
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 9.06 | 0.00% | CNY 9.12 | CNY 9.14 | CNY 9.02 | 2.11M |
| 2026-09-29 | CNY 9.06 | +1.68% | CNY 8.90 | CNY 9.14 | CNY 8.89 | 2.84M |
| 2026-09-28 | CNY 8.91 | -0.11% | CNY 8.90 | CNY 8.99 | CNY 8.81 | 2.53M |
| 2026-09-24 | CNY 8.92 | -0.56% | CNY 8.98 | CNY 9.01 | CNY 8.91 | 1.78M |
| 2026-09-23 | CNY 8.97 | -0.66% | CNY 9.01 | CNY 9.07 | CNY 8.96 | 1.99M |
| 2026-09-22 | CNY 9.03 | -0.66% | CNY 9.08 | CNY 9.12 | CNY 9.02 | 2.94M |
| 2026-09-21 | CNY 9.09 | +1.34% | CNY 8.98 | CNY 9.10 | CNY 8.94 | 2.87M |
| 2026-09-18 | CNY 8.97 | +0.79% | CNY 8.95 | CNY 9.02 | CNY 8.92 | 2.21M |
| 2026-09-17 | CNY 8.90 | 0.00% | CNY 8.84 | CNY 8.92 | CNY 8.80 | 2.21M |
| 2026-09-16 | CNY 8.90 | +0.79% | CNY 8.79 | CNY 8.92 | CNY 8.77 | 2.20M |
| 2026-09-15 | CNY 8.83 | -2.11% | CNY 9.03 | CNY 9.09 | CNY 8.81 | 3.19M |
| 2026-09-14 | CNY 9.02 | -0.44% | CNY 9.00 | CNY 9.09 | CNY 8.97 | 2.90M |
| 2026-09-11 | CNY 9.06 | -2.37% | CNY 9.20 | CNY 9.25 | CNY 9.04 | 3.87M |
| 2026-09-10 | CNY 9.28 | -1.28% | CNY 9.34 | CNY 9.39 | CNY 9.25 | 3.61M |
| 2026-09-09 | CNY 9.40 | +0.64% | CNY 9.35 | CNY 9.43 | CNY 9.25 | 4.69M |
| 2026-09-08 | CNY 9.34 | +1.74% | CNY 9.24 | CNY 9.35 | CNY 9.20 | 5.63M |
| 2026-09-07 | CNY 9.18 | +0.66% | CNY 9.13 | CNY 9.19 | CNY 9.07 | 3.02M |
| 2026-09-04 | CNY 9.12 | +0.44% | CNY 9.11 | CNY 9.22 | CNY 9.07 | 3.74M |
| 2026-09-03 | CNY 9.08 | -0.44% | CNY 9.16 | CNY 9.20 | CNY 9.07 | 3.37M |
| 2026-09-02 | CNY 9.12 | -0.87% | CNY 9.17 | CNY 9.18 | CNY 9.04 | 3.17M |
| 2026-09-01 | CNY 9.20 | +0.55% | CNY 9.23 | CNY 9.28 | CNY 9.18 | 5.13M |
| 2026-08-31 | CNY 9.15 | -0.33% | CNY 9.10 | CNY 9.18 | CNY 9.10 | 4.17M |
| 2026-08-28 | CNY 9.18 | +1.10% | CNY 9.08 | CNY 9.20 | CNY 9.03 | 5.87M |
| 2026-08-27 | CNY 9.08 | -0.87% | CNY 9.17 | CNY 9.19 | CNY 9.06 | 4.40M |
| 2026-08-26 | CNY 9.16 | +0.11% | CNY 9.12 | CNY 9.31 | CNY 9.12 | 5.01M |
| 2026-08-25 | CNY 9.15 | +1.44% | CNY 8.95 | CNY 9.20 | CNY 8.95 | 5.93M |
| 2026-08-24 | CNY 9.02 | -4.65% | CNY 9.27 | CNY 9.34 | CNY 8.96 | 10.27M |
| 2026-08-21 | CNY 9.46 | +2.94% | CNY 9.13 | CNY 9.77 | CNY 8.93 | 12.83M |
| 2026-08-20 | CNY 9.19 | +2.11% | CNY 8.99 | CNY 9.21 | CNY 8.99 | 4.49M |
| 2026-08-19 | CNY 9.00 | -0.55% | CNY 9.00 | CNY 9.15 | CNY 8.93 | 4.34M |
| 2026-08-18 | CNY 9.05 | -0.66% | CNY 9.09 | CNY 9.14 | CNY 8.99 | 2.31M |
| 2026-08-17 | CNY 9.11 | +1.11% | CNY 9.03 | CNY 9.12 | CNY 8.93 | 2.74M |
| 2026-08-14 | CNY 9.01 | -0.77% | CNY 9.08 | CNY 9.11 | CNY 9.00 | 2.30M |
| 2026-08-13 | CNY 9.08 | -1.30% | CNY 9.20 | CNY 9.23 | CNY 9.04 | 2.81M |
| 2026-08-12 | CNY 9.20 | +1.21% | CNY 9.09 | CNY 9.20 | CNY 9.06 | 3.57M |
| 2026-08-11 | CNY 9.09 | -1.41% | CNY 9.15 | CNY 9.21 | CNY 9.05 | 4.71M |
| 2026-08-10 | CNY 9.22 | +1.77% | CNY 8.99 | CNY 9.23 | CNY 8.99 | 4.67M |
| 2026-08-07 | CNY 9.06 | -0.33% | CNY 9.06 | CNY 9.12 | CNY 8.87 | 4.19M |
| 2026-08-06 | CNY 9.09 | -0.11% | CNY 9.02 | CNY 9.18 | CNY 8.93 | 3.61M |
| 2026-08-05 | CNY 9.10 | +0.78% | CNY 9.06 | CNY 9.11 | CNY 8.97 | 4.39M |
| 2026-08-04 | CNY 9.03 | -0.99% | CNY 9.12 | CNY 9.20 | CNY 8.99 | 5.01M |
| 2026-08-03 | CNY 9.12 | +2.59% | CNY 8.89 | CNY 9.12 | CNY 8.84 | 4.46M |
| 2026-07-31 | CNY 8.89 | +0.34% | CNY 8.81 | CNY 8.95 | CNY 8.81 | 4.04M |
| 2026-07-30 | CNY 8.86 | 0.00% | CNY 8.79 | CNY 9.00 | CNY 8.79 | 3.78M |
| 2026-07-29 | CNY 8.86 | +2.67% | CNY 8.62 | CNY 8.90 | CNY 8.62 | 4.08M |
| 2026-07-28 | CNY 8.63 | +0.70% | CNY 8.52 | CNY 8.72 | CNY 8.52 | 3.18M |
| 2026-07-27 | CNY 8.57 | +1.30% | CNY 8.38 | CNY 8.59 | CNY 8.35 | 2.67M |
| 2026-07-24 | CNY 8.46 | -2.20% | CNY 8.54 | CNY 8.65 | CNY 8.46 | 2.56M |
| 2026-07-23 | CNY 8.65 | +2.49% | CNY 8.44 | CNY 8.66 | CNY 8.41 | 3.86M |
| 2026-07-22 | CNY 8.44 | -1.63% | CNY 8.58 | CNY 8.62 | CNY 8.38 | 4.09M |
| 2026-07-21 | CNY 8.58 | -2.72% | CNY 8.68 | CNY 8.80 | CNY 8.53 | 5.03M |
| 2026-07-20 | CNY 8.82 | +1.26% | CNY 8.71 | CNY 9.00 | CNY 8.63 | 5.16M |
| 2026-07-17 | CNY 8.71 | -2.24% | CNY 8.92 | CNY 9.06 | CNY 8.63 | 4.93M |
| 2026-07-16 | CNY 8.91 | +0.34% | CNY 8.84 | CNY 8.99 | CNY 8.73 | 3.51M |
| 2026-07-15 | CNY 8.88 | +1.95% | CNY 8.63 | CNY 8.95 | CNY 8.63 | 3.63M |
| 2026-07-14 | CNY 8.71 | +3.08% | CNY 8.56 | CNY 8.71 | CNY 8.40 | 3.83M |
| 2026-07-13 | CNY 8.45 | -2.87% | CNY 8.66 | CNY 8.71 | CNY 8.36 | 3.68M |
| 2026-07-10 | CNY 8.70 | +1.75% | CNY 8.59 | CNY 8.85 | CNY 8.43 | 3.38M |
| 2026-07-09 | CNY 8.55 | -0.93% | CNY 8.63 | CNY 8.68 | CNY 8.39 | 3.12M |
| 2026-07-08 | CNY 8.63 | -1.48% | CNY 8.75 | CNY 8.80 | CNY 8.57 | 2.64M |
| 2026-07-07 | CNY 8.76 | -3.10% | CNY 9.02 | CNY 9.03 | CNY 8.74 | 3.52M |
| 2026-07-06 | CNY 9.04 | +0.56% | CNY 8.98 | CNY 9.13 | CNY 8.93 | 4.40M |
| 2026-07-03 | CNY 8.99 | +2.28% | CNY 8.90 | CNY 9.06 | CNY 8.86 | 4.49M |
| 2026-07-02 | CNY 8.79 | -0.90% | CNY 8.86 | CNY 8.96 | CNY 8.76 | 4.06M |
| 2026-07-01 | CNY 8.87 | +3.02% | CNY 8.65 | CNY 8.98 | CNY 8.64 | 5.17M |
| 2026-06-30 | CNY 8.61 | +0.35% | CNY 8.53 | CNY 8.67 | CNY 8.44 | 2.93M |
| 2026-06-29 | CNY 8.58 | +0.12% | CNY 8.50 | CNY 8.68 | CNY 8.30 | 4.23M |
| 2026-06-26 | CNY 8.57 | -2.06% | CNY 8.67 | CNY 8.73 | CNY 8.52 | 3.35M |
| 2026-06-25 | CNY 8.75 | -1.35% | CNY 8.90 | CNY 8.93 | CNY 8.67 | 3.51M |
| 2026-06-24 | CNY 8.87 | -3.69% | CNY 9.23 | CNY 9.23 | CNY 8.84 | 4.57M |
| 2026-06-23 | CNY 9.21 | +1.32% | CNY 9.02 | CNY 9.33 | CNY 9.02 | 4.77M |
| 2026-06-22 | CNY 9.09 | +1.11% | CNY 8.94 | CNY 9.11 | CNY 8.62 | 5.27M |
| 2026-06-18 | CNY 8.99 | -0.55% | CNY 9.00 | CNY 9.03 | CNY 8.88 | 3.50M |
| 2026-06-17 | CNY 9.04 | -1.63% | CNY 9.19 | CNY 9.19 | CNY 8.93 | 4.48M |
| 2026-06-16 | CNY 9.19 | -0.22% | CNY 9.22 | CNY 9.29 | CNY 9.12 | 2.97M |
| 2026-06-15 | CNY 9.21 | +0.77% | CNY 9.15 | CNY 9.37 | CNY 9.15 | 3.70M |
| 2026-06-12 | CNY 9.14 | +2.70% | CNY 8.99 | CNY 9.19 | CNY 8.91 | 3.98M |
| 2026-06-11 | CNY 8.90 | -1.33% | CNY 8.96 | CNY 9.03 | CNY 8.80 | 3.20M |
| 2026-06-10 | CNY 9.02 | -1.74% | CNY 9.14 | CNY 9.19 | CNY 8.90 | 3.60M |
| 2026-06-09 | CNY 9.18 | +0.33% | CNY 9.14 | CNY 9.27 | CNY 9.09 | 3.59M |
| 2026-06-08 | CNY 9.15 | -3.48% | CNY 9.40 | CNY 9.44 | CNY 9.01 | 4.85M |
| 2026-06-05 | CNY 9.48 | +0.96% | CNY 9.35 | CNY 9.58 | CNY 9.32 | 3.52M |
| 2026-06-04 | CNY 9.39 | -1.16% | CNY 9.51 | CNY 9.53 | CNY 9.33 | 3.78M |
| 2026-06-03 | CNY 9.50 | -1.35% | CNY 9.63 | CNY 9.65 | CNY 9.45 | 3.33M |
| 2026-06-02 | CNY 9.63 | -2.92% | CNY 9.91 | CNY 9.91 | CNY 9.58 | 4.49M |
| 2026-06-01 | CNY 9.92 | +2.16% | CNY 9.73 | CNY 9.95 | CNY 9.61 | 4.91M |
| 2026-05-29 | CNY 9.71 | -0.82% | CNY 9.82 | CNY 9.90 | CNY 9.70 | 5.20M |
| 2026-05-28 | CNY 9.79 | -0.10% | CNY 9.75 | CNY 9.88 | CNY 9.57 | 5.72M |
| 2026-05-27 | CNY 9.80 | -3.07% | CNY 10.10 | CNY 10.30 | CNY 9.73 | 5.61M |
| 2026-05-26 | CNY 10.11 | -2.98% | CNY 10.40 | CNY 10.47 | CNY 9.96 | 6.20M |