Shenzhen Intelligent Precision Instrument Co., Ltd. Class A 301512

SZSE · China · Producer Manufacturing

CNY 31.36-0.07 (-0.22%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 31.36	-0.22%	CNY 32.22	CNY 32.77	CNY 30.69	1.22M
2026-09-29	CNY 31.43	+1.78%	CNY 31.10	CNY 31.69	CNY 30.38	1.19M
2026-09-28	CNY 30.88	-2.49%	CNY 32.32	CNY 32.32	CNY 30.40	1.05M
2026-09-24	CNY 31.67	-1.22%	CNY 31.90	CNY 32.47	CNY 31.50	873.78K
2026-09-23	CNY 32.06	+0.72%	CNY 32.01	CNY 32.20	CNY 31.75	818.78K
2026-09-22	CNY 31.83	+1.05%	CNY 31.82	CNY 32.14	CNY 31.36	906.05K
2026-09-21	CNY 31.50	+2.34%	CNY 30.99	CNY 31.50	CNY 30.50	1.02M
2026-09-18	CNY 30.78	+2.02%	CNY 30.78	CNY 30.86	CNY 30.18	886.10K
2026-09-17	CNY 30.17	+1.48%	CNY 29.44	CNY 30.25	CNY 29.15	863.06K
2026-09-16	CNY 29.73	+1.75%	CNY 29.38	CNY 29.89	CNY 28.84	753.52K
2026-09-15	CNY 29.22	-2.27%	CNY 29.67	CNY 29.95	CNY 29.09	701.86K
2026-09-14	CNY 29.90	+2.01%	CNY 29.22	CNY 30.30	CNY 28.60	866.52K
2026-09-11	CNY 29.31	-1.97%	CNY 29.58	CNY 29.94	CNY 28.56	858.38K
2026-09-10	CNY 29.90	-1.74%	CNY 30.33	CNY 30.46	CNY 29.74	917.27K
2026-09-09	CNY 30.43	-1.01%	CNY 30.94	CNY 31.01	CNY 30.19	852.35K
2026-09-08	CNY 30.74	-0.77%	CNY 30.86	CNY 31.19	CNY 30.57	876.12K
2026-09-07	CNY 30.98	+0.13%	CNY 31.19	CNY 31.50	CNY 30.81	1.07M
2026-09-04	CNY 30.94	-1.37%	CNY 31.37	CNY 32.39	CNY 30.68	1.18M
2026-09-03	CNY 31.37	-1.91%	CNY 32.32	CNY 32.58	CNY 31.20	1.02M
2026-09-02	CNY 31.98	-0.53%	CNY 32.00	CNY 32.36	CNY 31.66	859.92K
2026-09-01	CNY 32.15	-0.37%	CNY 32.50	CNY 32.65	CNY 31.75	1.02M
2026-08-31	CNY 32.27	+3.30%	CNY 31.24	CNY 32.50	CNY 30.89	1.16M
2026-08-28	CNY 31.24	+0.39%	CNY 30.99	CNY 31.53	CNY 30.99	1.11M
2026-08-27	CNY 31.12	-3.38%	CNY 31.86	CNY 31.89	CNY 30.71	1.84M
2026-08-26	CNY 32.21	-1.95%	CNY 32.80	CNY 33.09	CNY 31.62	1.48M
2026-08-25	CNY 32.85	+6.41%	CNY 30.82	CNY 33.25	CNY 30.50	1.94M
2026-08-24	CNY 30.87	-0.93%	CNY 31.25	CNY 31.36	CNY 30.30	1.21M
2026-08-21	CNY 31.16	+0.45%	CNY 31.29	CNY 31.35	CNY 30.21	888.96K
2026-08-20	CNY 31.02	+2.14%	CNY 31.43	CNY 31.44	CNY 30.67	1.15M
2026-08-19	CNY 30.37	-4.59%	CNY 31.85	CNY 31.85	CNY 30.22	1.25M
2026-08-18	CNY 31.83	-0.44%	CNY 31.95	CNY 32.06	CNY 31.56	846.86K
2026-08-17	CNY 31.97	+2.53%	CNY 31.31	CNY 32.00	CNY 30.91	899.44K
2026-08-14	CNY 31.18	+0.65%	CNY 31.17	CNY 31.22	CNY 30.66	939.88K
2026-08-13	CNY 30.98	-1.49%	CNY 31.49	CNY 31.93	CNY 30.85	991.35K
2026-08-12	CNY 31.45	+2.41%	CNY 30.40	CNY 31.65	CNY 30.40	994.38K
2026-08-11	CNY 30.71	+0.36%	CNY 30.41	CNY 31.00	CNY 29.87	1.01M
2026-08-10	CNY 30.60	+1.97%	CNY 29.30	CNY 30.63	CNY 29.30	1.14M
2026-08-07	CNY 30.01	+0.47%	CNY 30.20	CNY 30.20	CNY 29.11	1.14M
2026-08-06	CNY 29.87	+0.20%	CNY 29.47	CNY 30.27	CNY 29.25	1.10M
2026-08-05	CNY 29.81	+1.57%	CNY 29.39	CNY 30.21	CNY 29.05	1.48M
2026-08-04	CNY 29.35	+3.09%	CNY 28.60	CNY 29.55	CNY 28.41	1.42M
2026-08-03	CNY 28.47	+2.30%	CNY 28.00	CNY 28.50	CNY 27.55	1.32M
2026-07-31	CNY 27.83	+4.39%	CNY 27.26	CNY 28.13	CNY 27.25	1.60M
2026-07-30	CNY 26.66	-3.86%	CNY 27.44	CNY 28.66	CNY 26.40	1.99M
2026-07-29	CNY 27.73	+0.91%	CNY 27.72	CNY 27.77	CNY 26.35	2.27M
2026-07-28	CNY 27.48	-3.39%	CNY 27.39	CNY 28.99	CNY 27.39	2.28M
2026-07-27	CNY 28.44	+9.70%	CNY 25.79	CNY 28.46	CNY 25.79	2.50M
2026-07-24	CNY 25.93	-0.49%	CNY 25.72	CNY 26.23	CNY 25.36	1.16M
2026-07-23	CNY 26.06	+2.18%	CNY 25.42	CNY 26.29	CNY 25.36	1.24M
2026-07-22	CNY 25.50	-2.57%	CNY 26.00	CNY 26.43	CNY 25.36	1.55M
2026-07-21	CNY 26.17	+1.58%	CNY 25.74	CNY 26.76	CNY 23.29	2.60M
2026-07-20	CNY 25.76	-4.07%	CNY 27.50	CNY 27.86	CNY 25.26	2.23M
2026-07-17	CNY 26.86	-6.63%	CNY 28.86	CNY 28.94	CNY 26.59	2.01M
2026-07-16	CNY 28.76	+1.77%	CNY 27.94	CNY 30.06	CNY 27.94	2.28M
2026-07-15	CNY 28.26	-0.43%	CNY 28.47	CNY 28.85	CNY 27.76	1.40M
2026-07-14	CNY 28.39	+2.16%	CNY 29.20	CNY 29.20	CNY 27.46	1.50M
2026-07-13	CNY 27.79	-7.93%	CNY 29.99	CNY 29.99	CNY 27.71	1.81M
2026-07-10	CNY 30.18	+2.42%	CNY 29.46	CNY 30.93	CNY 29.38	2.18M
2026-07-09	CNY 29.46	-0.70%	CNY 29.56	CNY 29.86	CNY 28.29	1.67M
2026-07-08	CNY 29.67	-4.29%	CNY 31.12	CNY 31.19	CNY 29.40	1.74M
2026-07-07	CNY 31.00	-3.83%	CNY 32.14	CNY 33.14	CNY 30.94	1.96M
2026-07-06	CNY 32.24	-6.68%	CNY 34.47	CNY 35.14	CNY 32.21	3.00M
2026-07-03	CNY 34.54	+6.75%	CNY 32.52	CNY 36.00	CNY 32.29	4.17M
2026-07-02	CNY 32.36	+2.86%	CNY 31.42	CNY 35.03	CNY 31.14	3.81M
2026-07-01	CNY 31.46	-2.13%	CNY 32.13	CNY 32.50	CNY 30.97	2.53M
2026-06-30	CNY 32.14	-0.27%	CNY 31.86	CNY 32.76	CNY 31.46	1.87M
2026-06-29	CNY 32.23	-2.40%	CNY 32.54	CNY 32.95	CNY 31.15	3.37M
2026-06-26	CNY 33.02	-6.49%	CNY 34.40	CNY 35.49	CNY 32.58	4.84M
2026-06-25	CNY 35.31	-13.38%	CNY 40.37	CNY 41.40	CNY 35.21	6.74M
2026-06-24	CNY 40.77	-4.83%	CNY 42.42	CNY 43.36	CNY 40.24	5.31M
2026-06-23	CNY 42.84	+7.59%	CNY 39.07	CNY 44.20	CNY 38.63	6.16M
2026-06-22	CNY 39.82	-2.35%	CNY 40.61	CNY 41.79	CNY 37.69	3.32M
2026-06-18	CNY 40.78	+1.13%	CNY 39.99	CNY 41.29	CNY 39.27	3.07M
2026-06-17	CNY 40.32	+2.01%	CNY 39.11	CNY 41.28	CNY 38.86	3.48M
2026-06-16	CNY 39.53	+3.67%	CNY 37.86	CNY 39.86	CNY 36.64	3.22M
2026-06-15	CNY 38.13	+2.01%	CNY 37.77	CNY 39.74	CNY 37.43	2.25M
2026-06-12	CNY 37.38	-2.22%	CNY 38.92	CNY 40.49	CNY 37.18	2.31M
2026-06-11	CNY 38.23	-3.13%	CNY 38.79	CNY 38.96	CNY 37.10	2.29M
2026-06-10	CNY 39.46	-1.30%	CNY 39.56	CNY 41.06	CNY 38.37	2.79M
2026-06-09	CNY 39.99	-0.82%	CNY 40.36	CNY 41.96	CNY 39.37	3.17M
2026-06-08	CNY 40.31	+1.69%	CNY 39.15	CNY 41.09	CNY 38.93	3.60M
2026-06-05	CNY 39.64	+4.36%	CNY 37.61	CNY 40.71	CNY 36.08	3.06M
2026-06-04	CNY 37.99	-2.71%	CNY 38.43	CNY 38.89	CNY 37.59	2.04M
2026-06-03	CNY 39.04	+2.44%	CNY 38.11	CNY 41.18	CNY 38.11	3.26M
2026-06-02	CNY 38.11	-0.65%	CNY 38.36	CNY 39.20	CNY 37.01	2.53M
2026-06-01	CNY 38.36	-0.44%	CNY 38.89	CNY 39.82	CNY 37.51	1.92M
2026-05-29	CNY 38.54	-3.18%	CNY 39.80	CNY 41.79	CNY 38.09	2.58M
2026-05-28	CNY 39.80	+1.68%	CNY 39.05	CNY 40.54	CNY 38.82	2.42M
2026-05-27	CNY 39.14	-4.45%	CNY 40.71	CNY 40.73	CNY 39.08	2.92M
2026-05-26	CNY 40.96	-0.61%	CNY 41.10	CNY 42.29	CNY 40.14	4.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 31.36	-0.22%	CNY 32.22	CNY 32.77	CNY 30.69	1.22M
2026-09-29	CNY 31.43	+1.78%	CNY 31.10	CNY 31.69	CNY 30.38	1.19M
2026-09-28	CNY 30.88	-2.49%	CNY 32.32	CNY 32.32	CNY 30.40	1.05M
2026-09-24	CNY 31.67	-1.22%	CNY 31.90	CNY 32.47	CNY 31.50	873.78K
2026-09-23	CNY 32.06	+0.72%	CNY 32.01	CNY 32.20	CNY 31.75	818.78K
2026-09-22	CNY 31.83	+1.05%	CNY 31.82	CNY 32.14	CNY 31.36	906.05K
2026-09-21	CNY 31.50	+2.34%	CNY 30.99	CNY 31.50	CNY 30.50	1.02M
2026-09-18	CNY 30.78	+2.02%	CNY 30.78	CNY 30.86	CNY 30.18	886.10K
2026-09-17	CNY 30.17	+1.48%	CNY 29.44	CNY 30.25	CNY 29.15	863.06K
2026-09-16	CNY 29.73	+1.75%	CNY 29.38	CNY 29.89	CNY 28.84	753.52K
2026-09-15	CNY 29.22	-2.27%	CNY 29.67	CNY 29.95	CNY 29.09	701.86K
2026-09-14	CNY 29.90	+2.01%	CNY 29.22	CNY 30.30	CNY 28.60	866.52K
2026-09-11	CNY 29.31	-1.97%	CNY 29.58	CNY 29.94	CNY 28.56	858.38K
2026-09-10	CNY 29.90	-1.74%	CNY 30.33	CNY 30.46	CNY 29.74	917.27K
2026-09-09	CNY 30.43	-1.01%	CNY 30.94	CNY 31.01	CNY 30.19	852.35K
2026-09-08	CNY 30.74	-0.77%	CNY 30.86	CNY 31.19	CNY 30.57	876.12K
2026-09-07	CNY 30.98	+0.13%	CNY 31.19	CNY 31.50	CNY 30.81	1.07M
2026-09-04	CNY 30.94	-1.37%	CNY 31.37	CNY 32.39	CNY 30.68	1.18M
2026-09-03	CNY 31.37	-1.91%	CNY 32.32	CNY 32.58	CNY 31.20	1.02M
2026-09-02	CNY 31.98	-0.53%	CNY 32.00	CNY 32.36	CNY 31.66	859.92K
2026-09-01	CNY 32.15	-0.37%	CNY 32.50	CNY 32.65	CNY 31.75	1.02M
2026-08-31	CNY 32.27	+3.30%	CNY 31.24	CNY 32.50	CNY 30.89	1.16M
2026-08-28	CNY 31.24	+0.39%	CNY 30.99	CNY 31.53	CNY 30.99	1.11M
2026-08-27	CNY 31.12	-3.38%	CNY 31.86	CNY 31.89	CNY 30.71	1.84M
2026-08-26	CNY 32.21	-1.95%	CNY 32.80	CNY 33.09	CNY 31.62	1.48M
2026-08-25	CNY 32.85	+6.41%	CNY 30.82	CNY 33.25	CNY 30.50	1.94M
2026-08-24	CNY 30.87	-0.93%	CNY 31.25	CNY 31.36	CNY 30.30	1.21M
2026-08-21	CNY 31.16	+0.45%	CNY 31.29	CNY 31.35	CNY 30.21	888.96K
2026-08-20	CNY 31.02	+2.14%	CNY 31.43	CNY 31.44	CNY 30.67	1.15M
2026-08-19	CNY 30.37	-4.59%	CNY 31.85	CNY 31.85	CNY 30.22	1.25M
2026-08-18	CNY 31.83	-0.44%	CNY 31.95	CNY 32.06	CNY 31.56	846.86K
2026-08-17	CNY 31.97	+2.53%	CNY 31.31	CNY 32.00	CNY 30.91	899.44K
2026-08-14	CNY 31.18	+0.65%	CNY 31.17	CNY 31.22	CNY 30.66	939.88K
2026-08-13	CNY 30.98	-1.49%	CNY 31.49	CNY 31.93	CNY 30.85	991.35K
2026-08-12	CNY 31.45	+2.41%	CNY 30.40	CNY 31.65	CNY 30.40	994.38K
2026-08-11	CNY 30.71	+0.36%	CNY 30.41	CNY 31.00	CNY 29.87	1.01M
2026-08-10	CNY 30.60	+1.97%	CNY 29.30	CNY 30.63	CNY 29.30	1.14M
2026-08-07	CNY 30.01	+0.47%	CNY 30.20	CNY 30.20	CNY 29.11	1.14M
2026-08-06	CNY 29.87	+0.20%	CNY 29.47	CNY 30.27	CNY 29.25	1.10M
2026-08-05	CNY 29.81	+1.57%	CNY 29.39	CNY 30.21	CNY 29.05	1.48M
2026-08-04	CNY 29.35	+3.09%	CNY 28.60	CNY 29.55	CNY 28.41	1.42M
2026-08-03	CNY 28.47	+2.30%	CNY 28.00	CNY 28.50	CNY 27.55	1.32M
2026-07-31	CNY 27.83	+4.39%	CNY 27.26	CNY 28.13	CNY 27.25	1.60M
2026-07-30	CNY 26.66	-3.86%	CNY 27.44	CNY 28.66	CNY 26.40	1.99M
2026-07-29	CNY 27.73	+0.91%	CNY 27.72	CNY 27.77	CNY 26.35	2.27M
2026-07-28	CNY 27.48	-3.39%	CNY 27.39	CNY 28.99	CNY 27.39	2.28M
2026-07-27	CNY 28.44	+9.70%	CNY 25.79	CNY 28.46	CNY 25.79	2.50M
2026-07-24	CNY 25.93	-0.49%	CNY 25.72	CNY 26.23	CNY 25.36	1.16M
2026-07-23	CNY 26.06	+2.18%	CNY 25.42	CNY 26.29	CNY 25.36	1.24M
2026-07-22	CNY 25.50	-2.57%	CNY 26.00	CNY 26.43	CNY 25.36	1.55M
2026-07-21	CNY 26.17	+1.58%	CNY 25.74	CNY 26.76	CNY 23.29	2.60M
2026-07-20	CNY 25.76	-4.07%	CNY 27.50	CNY 27.86	CNY 25.26	2.23M
2026-07-17	CNY 26.86	-6.63%	CNY 28.86	CNY 28.94	CNY 26.59	2.01M
2026-07-16	CNY 28.76	+1.77%	CNY 27.94	CNY 30.06	CNY 27.94	2.28M
2026-07-15	CNY 28.26	-0.43%	CNY 28.47	CNY 28.85	CNY 27.76	1.40M
2026-07-14	CNY 28.39	+2.16%	CNY 29.20	CNY 29.20	CNY 27.46	1.50M
2026-07-13	CNY 27.79	-7.93%	CNY 29.99	CNY 29.99	CNY 27.71	1.81M
2026-07-10	CNY 30.18	+2.42%	CNY 29.46	CNY 30.93	CNY 29.38	2.18M
2026-07-09	CNY 29.46	-0.70%	CNY 29.56	CNY 29.86	CNY 28.29	1.67M
2026-07-08	CNY 29.67	-4.29%	CNY 31.12	CNY 31.19	CNY 29.40	1.74M
2026-07-07	CNY 31.00	-3.83%	CNY 32.14	CNY 33.14	CNY 30.94	1.96M
2026-07-06	CNY 32.24	-6.68%	CNY 34.47	CNY 35.14	CNY 32.21	3.00M
2026-07-03	CNY 34.54	+6.75%	CNY 32.52	CNY 36.00	CNY 32.29	4.17M
2026-07-02	CNY 32.36	+2.86%	CNY 31.42	CNY 35.03	CNY 31.14	3.81M
2026-07-01	CNY 31.46	-2.13%	CNY 32.13	CNY 32.50	CNY 30.97	2.53M
2026-06-30	CNY 32.14	-0.27%	CNY 31.86	CNY 32.76	CNY 31.46	1.87M
2026-06-29	CNY 32.23	-2.40%	CNY 32.54	CNY 32.95	CNY 31.15	3.37M
2026-06-26	CNY 33.02	-6.49%	CNY 34.40	CNY 35.49	CNY 32.58	4.84M
2026-06-25	CNY 35.31	-13.38%	CNY 40.37	CNY 41.40	CNY 35.21	6.74M
2026-06-24	CNY 40.77	-4.83%	CNY 42.42	CNY 43.36	CNY 40.24	5.31M
2026-06-23	CNY 42.84	+7.59%	CNY 39.07	CNY 44.20	CNY 38.63	6.16M
2026-06-22	CNY 39.82	-2.35%	CNY 40.61	CNY 41.79	CNY 37.69	3.32M
2026-06-18	CNY 40.78	+1.13%	CNY 39.99	CNY 41.29	CNY 39.27	3.07M
2026-06-17	CNY 40.32	+2.01%	CNY 39.11	CNY 41.28	CNY 38.86	3.48M
2026-06-16	CNY 39.53	+3.67%	CNY 37.86	CNY 39.86	CNY 36.64	3.22M
2026-06-15	CNY 38.13	+2.01%	CNY 37.77	CNY 39.74	CNY 37.43	2.25M
2026-06-12	CNY 37.38	-2.22%	CNY 38.92	CNY 40.49	CNY 37.18	2.31M
2026-06-11	CNY 38.23	-3.13%	CNY 38.79	CNY 38.96	CNY 37.10	2.29M
2026-06-10	CNY 39.46	-1.30%	CNY 39.56	CNY 41.06	CNY 38.37	2.79M
2026-06-09	CNY 39.99	-0.82%	CNY 40.36	CNY 41.96	CNY 39.37	3.17M
2026-06-08	CNY 40.31	+1.69%	CNY 39.15	CNY 41.09	CNY 38.93	3.60M
2026-06-05	CNY 39.64	+4.36%	CNY 37.61	CNY 40.71	CNY 36.08	3.06M
2026-06-04	CNY 37.99	-2.71%	CNY 38.43	CNY 38.89	CNY 37.59	2.04M
2026-06-03	CNY 39.04	+2.44%	CNY 38.11	CNY 41.18	CNY 38.11	3.26M
2026-06-02	CNY 38.11	-0.65%	CNY 38.36	CNY 39.20	CNY 37.01	2.53M
2026-06-01	CNY 38.36	-0.44%	CNY 38.89	CNY 39.82	CNY 37.51	1.92M
2026-05-29	CNY 38.54	-3.18%	CNY 39.80	CNY 41.79	CNY 38.09	2.58M
2026-05-28	CNY 39.80	+1.68%	CNY 39.05	CNY 40.54	CNY 38.82	2.42M
2026-05-27	CNY 39.14	-4.45%	CNY 40.71	CNY 40.73	CNY 39.08	2.92M
2026-05-26	CNY 40.96	-0.61%	CNY 41.10	CNY 42.29	CNY 40.14	4.52M