GKG Precision Machine Co., Ltd. Class A 301338
SZSE · China · Producer Manufacturing
CNY 86.80-2.27 (-2.55%)
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 86.80 | -2.55% | CNY 90.18 | CNY 90.60 | CNY 86.64 | 3.33M |
| 2026-09-29 | CNY 89.07 | -0.17% | CNY 89.00 | CNY 90.58 | CNY 87.80 | 4.59M |
| 2026-09-28 | CNY 89.22 | -10.71% | CNY 98.95 | CNY 99.55 | CNY 88.15 | 6.37M |
| 2026-09-24 | CNY 99.92 | -4.49% | CNY 106.80 | CNY 107.48 | CNY 99.70 | 7.33M |
| 2026-09-23 | CNY 104.62 | +2.12% | CNY 103.70 | CNY 106.79 | CNY 103.11 | 7.54M |
| 2026-09-22 | CNY 102.45 | -0.15% | CNY 104.12 | CNY 106.20 | CNY 101.83 | 5.78M |
| 2026-09-21 | CNY 102.60 | -0.52% | CNY 104.50 | CNY 105.00 | CNY 101.40 | 5.39M |
| 2026-09-18 | CNY 103.14 | +2.67% | CNY 102.37 | CNY 103.98 | CNY 99.50 | 5.84M |
| 2026-09-17 | CNY 100.46 | -2.18% | CNY 102.69 | CNY 104.20 | CNY 99.80 | 4.79M |
| 2026-09-16 | CNY 102.70 | +5.43% | CNY 97.99 | CNY 104.38 | CNY 97.44 | 6.25M |
| 2026-09-15 | CNY 97.41 | -0.71% | CNY 97.78 | CNY 101.45 | CNY 97.08 | 3.69M |
| 2026-09-14 | CNY 98.11 | +1.06% | CNY 95.55 | CNY 99.80 | CNY 93.13 | 4.01M |
| 2026-09-11 | CNY 97.08 | -1.37% | CNY 97.57 | CNY 98.18 | CNY 92.55 | 4.39M |
| 2026-09-10 | CNY 98.43 | -1.57% | CNY 98.62 | CNY 101.25 | CNY 97.81 | 3.64M |
| 2026-09-09 | CNY 100.00 | +0.26% | CNY 101.88 | CNY 103.27 | CNY 98.69 | 5.15M |
| 2026-09-08 | CNY 99.74 | -1.60% | CNY 102.61 | CNY 103.37 | CNY 98.95 | 4.35M |
| 2026-09-07 | CNY 101.36 | +7.83% | CNY 95.96 | CNY 102.26 | CNY 93.10 | 6.62M |
| 2026-09-04 | CNY 94.00 | -4.42% | CNY 98.57 | CNY 101.80 | CNY 93.00 | 4.72M |
| 2026-09-03 | CNY 98.35 | +2.45% | CNY 97.00 | CNY 99.89 | CNY 96.51 | 4.27M |
| 2026-09-02 | CNY 96.00 | -0.52% | CNY 94.98 | CNY 97.27 | CNY 94.18 | 3.49M |
| 2026-09-01 | CNY 96.50 | -6.51% | CNY 104.00 | CNY 104.22 | CNY 95.55 | 5.98M |
| 2026-08-31 | CNY 103.22 | +4.16% | CNY 97.00 | CNY 103.82 | CNY 96.00 | 5.04M |
| 2026-08-28 | CNY 99.10 | -4.25% | CNY 103.73 | CNY 103.87 | CNY 98.81 | 4.45M |
| 2026-08-27 | CNY 103.50 | +7.64% | CNY 97.02 | CNY 103.97 | CNY 95.11 | 5.76M |
| 2026-08-26 | CNY 96.15 | -1.37% | CNY 98.17 | CNY 99.88 | CNY 93.80 | 3.60M |
| 2026-08-25 | CNY 97.49 | -0.01% | CNY 96.70 | CNY 99.66 | CNY 93.42 | 4.06M |
| 2026-08-24 | CNY 97.50 | -3.95% | CNY 102.10 | CNY 102.36 | CNY 93.88 | 5.90M |
| 2026-08-21 | CNY 101.51 | +5.02% | CNY 96.00 | CNY 102.30 | CNY 93.81 | 6.34M |
| 2026-08-20 | CNY 96.66 | +1.82% | CNY 97.00 | CNY 99.18 | CNY 95.26 | 4.39M |
| 2026-08-19 | CNY 94.93 | -10.37% | CNY 102.14 | CNY 103.75 | CNY 94.14 | 5.99M |
| 2026-08-18 | CNY 105.91 | -0.87% | CNY 108.88 | CNY 108.88 | CNY 103.00 | 4.60M |
| 2026-08-17 | CNY 106.84 | +5.87% | CNY 102.06 | CNY 107.20 | CNY 101.60 | 5.10M |
| 2026-08-14 | CNY 100.92 | +2.35% | CNY 99.88 | CNY 101.38 | CNY 98.20 | 3.69M |
| 2026-08-13 | CNY 98.60 | -1.99% | CNY 102.45 | CNY 104.74 | CNY 98.45 | 5.74M |
| 2026-08-12 | CNY 100.60 | +3.38% | CNY 97.44 | CNY 103.79 | CNY 96.35 | 4.80M |
| 2026-08-11 | CNY 97.31 | -1.30% | CNY 97.90 | CNY 100.00 | CNY 95.63 | 3.93M |
| 2026-08-10 | CNY 98.59 | -3.63% | CNY 103.00 | CNY 103.83 | CNY 96.20 | 6.89M |
| 2026-08-07 | CNY 102.30 | +7.53% | CNY 95.90 | CNY 102.85 | CNY 94.30 | 7.37M |
| 2026-08-06 | CNY 95.14 | +5.13% | CNY 88.86 | CNY 95.50 | CNY 88.07 | 7.85M |
| 2026-08-05 | CNY 90.50 | +6.78% | CNY 83.22 | CNY 91.80 | CNY 82.90 | 6.04M |
| 2026-08-04 | CNY 84.75 | +10.14% | CNY 77.37 | CNY 85.75 | CNY 77.02 | 6.23M |
| 2026-08-03 | CNY 76.95 | -1.76% | CNY 79.48 | CNY 80.79 | CNY 76.01 | 5.27M |
| 2026-07-31 | CNY 78.33 | +5.44% | CNY 79.91 | CNY 85.12 | CNY 78.20 | 6.16M |
| 2026-07-30 | CNY 74.29 | -11.74% | CNY 83.99 | CNY 85.10 | CNY 72.91 | 7.08M |
| 2026-07-29 | CNY 84.17 | -3.29% | CNY 86.96 | CNY 87.84 | CNY 79.31 | 5.37M |
| 2026-07-28 | CNY 87.03 | -7.96% | CNY 92.60 | CNY 94.45 | CNY 86.27 | 3.76M |
| 2026-07-27 | CNY 94.56 | +2.91% | CNY 92.51 | CNY 95.20 | CNY 89.81 | 3.64M |
| 2026-07-24 | CNY 91.89 | -2.07% | CNY 91.91 | CNY 94.74 | CNY 89.77 | 3.33M |
| 2026-07-23 | CNY 93.83 | -0.07% | CNY 95.10 | CNY 97.78 | CNY 92.98 | 3.84M |
| 2026-07-22 | CNY 93.90 | -4.19% | CNY 97.89 | CNY 99.50 | CNY 93.10 | 5.41M |
| 2026-07-21 | CNY 98.01 | +14.11% | CNY 88.00 | CNY 98.39 | CNY 76.59 | 8.60M |
| 2026-07-20 | CNY 85.89 | -10.70% | CNY 99.00 | CNY 100.99 | CNY 83.31 | 6.16M |
| 2026-07-17 | CNY 96.18 | -10.85% | CNY 106.99 | CNY 108.28 | CNY 95.00 | 5.51M |
| 2026-07-16 | CNY 107.89 | -3.87% | CNY 111.10 | CNY 114.80 | CNY 106.95 | 4.18M |
| 2026-07-15 | CNY 112.23 | -6.26% | CNY 121.00 | CNY 122.00 | CNY 111.35 | 3.94M |
| 2026-07-14 | CNY 119.73 | +4.36% | CNY 115.53 | CNY 119.94 | CNY 112.57 | 4.09M |
| 2026-07-13 | CNY 114.73 | -6.43% | CNY 122.00 | CNY 125.45 | CNY 114.24 | 5.10M |
| 2026-07-10 | CNY 122.62 | -5.85% | CNY 132.01 | CNY 136.18 | CNY 116.96 | 5.44M |
| 2026-07-09 | CNY 130.24 | +3.45% | CNY 128.68 | CNY 130.90 | CNY 121.38 | 5.04M |
| 2026-07-08 | CNY 125.90 | -3.96% | CNY 132.75 | CNY 133.70 | CNY 124.58 | 3.78M |
| 2026-07-07 | CNY 131.09 | -5.49% | CNY 138.70 | CNY 139.99 | CNY 127.01 | 6.25M |
| 2026-07-06 | CNY 138.70 | -11.66% | CNY 159.13 | CNY 161.82 | CNY 136.49 | 7.80M |
| 2026-07-03 | CNY 157.00 | -0.27% | CNY 157.67 | CNY 163.19 | CNY 152.30 | 5.18M |
| 2026-07-02 | CNY 157.42 | -6.13% | CNY 161.50 | CNY 169.49 | CNY 156.20 | 5.90M |
| 2026-07-01 | CNY 167.70 | +2.95% | CNY 161.60 | CNY 176.13 | CNY 161.60 | 9.09M |
| 2026-06-30 | CNY 162.89 | +6.60% | CNY 151.03 | CNY 166.50 | CNY 150.15 | 6.75M |
| 2026-06-29 | CNY 152.80 | -2.46% | CNY 156.65 | CNY 163.78 | CNY 145.38 | 6.96M |
| 2026-06-26 | CNY 156.66 | -9.26% | CNY 167.92 | CNY 171.57 | CNY 156.58 | 7.57M |
| 2026-06-25 | CNY 172.65 | +2.83% | CNY 167.18 | CNY 175.73 | CNY 166.00 | 10.47M |
| 2026-06-24 | CNY 167.90 | +7.97% | CNY 152.98 | CNY 172.50 | CNY 151.53 | 10.33M |
| 2026-06-23 | CNY 155.50 | -3.57% | CNY 159.17 | CNY 163.00 | CNY 151.00 | 7.12M |
| 2026-06-22 | CNY 161.25 | -4.59% | CNY 168.00 | CNY 170.48 | CNY 157.52 | 8.97M |
| 2026-06-18 | CNY 169.00 | +3.87% | CNY 164.27 | CNY 170.00 | CNY 161.10 | 9.81M |
| 2026-06-17 | CNY 162.71 | +0.70% | CNY 161.00 | CNY 171.67 | CNY 160.00 | 8.10M |
| 2026-06-16 | CNY 161.58 | +4.24% | CNY 157.26 | CNY 163.98 | CNY 153.13 | 7.68M |
| 2026-06-15 | CNY 155.01 | +9.12% | CNY 148.00 | CNY 156.00 | CNY 146.00 | 7.67M |
| 2026-06-12 | CNY 142.05 | -4.43% | CNY 154.00 | CNY 155.68 | CNY 141.00 | 7.22M |
| 2026-06-11 | CNY 148.63 | -0.34% | CNY 148.00 | CNY 152.65 | CNY 146.00 | 5.07M |
| 2026-06-10 | CNY 149.14 | -6.62% | CNY 156.29 | CNY 156.29 | CNY 146.72 | 6.86M |
| 2026-06-09 | CNY 159.71 | -4.85% | CNY 169.96 | CNY 170.57 | CNY 156.34 | 10.28M |
| 2026-06-08 | CNY 167.86 | -8.93% | CNY 170.98 | CNY 175.71 | CNY 162.83 | 7.20M |
| 2026-06-05 | CNY 184.31 | +1.51% | CNY 175.84 | CNY 192.82 | CNY 169.29 | 8.52M |
| 2026-06-04 | CNY 181.56 | +2.14% | CNY 172.71 | CNY 184.74 | CNY 171.07 | 7.38M |
| 2026-06-03 | CNY 177.76 | -3.71% | CNY 185.60 | CNY 189.71 | CNY 175.43 | 9.44M |
| 2026-06-02 | CNY 184.60 | +10.21% | CNY 167.90 | CNY 189.14 | CNY 167.90 | 8.26M |
| 2026-06-01 | CNY 167.50 | -5.79% | CNY 174.34 | CNY 178.56 | CNY 163.06 | 7.79M |
| 2026-05-29 | CNY 177.80 | +13.97% | CNY 159.29 | CNY 184.91 | CNY 159.29 | 11.93M |
| 2026-05-28 | CNY 156.00 | +3.70% | CNY 147.44 | CNY 156.89 | CNY 141.34 | 6.63M |
| 2026-05-27 | CNY 150.43 | +0.57% | CNY 150.15 | CNY 158.49 | CNY 147.86 | 6.29M |
| 2026-05-26 | CNY 149.57 | -5.68% | CNY 156.43 | CNY 157.00 | CNY 146.19 | 6.98M |