Yantai Eddie Precision Machinery Co., Ltd. Class A 603638
SSE · China · Producer Manufacturing
CNY 19.82+0.17 (+0.87%)
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 19.82 | +0.87% | CNY 19.70 | CNY 20.08 | CNY 19.41 | 14.01M |
| 2026-09-29 | CNY 19.65 | +2.34% | CNY 19.33 | CNY 19.85 | CNY 19.00 | 13.68M |
| 2026-09-28 | CNY 19.20 | -0.72% | CNY 19.34 | CNY 19.53 | CNY 18.97 | 11.45M |
| 2026-09-24 | CNY 19.34 | +2.71% | CNY 18.83 | CNY 19.60 | CNY 18.58 | 18.15M |
| 2026-09-23 | CNY 18.83 | +2.39% | CNY 18.43 | CNY 19.28 | CNY 18.18 | 14.73M |
| 2026-09-22 | CNY 18.39 | -0.05% | CNY 18.48 | CNY 18.63 | CNY 18.24 | 6.10M |
| 2026-09-21 | CNY 18.40 | +0.49% | CNY 18.31 | CNY 18.58 | CNY 18.31 | 5.73M |
| 2026-09-18 | CNY 18.31 | +2.29% | CNY 18.05 | CNY 18.36 | CNY 18.00 | 6.93M |
| 2026-09-17 | CNY 17.90 | -1.10% | CNY 18.02 | CNY 18.19 | CNY 17.70 | 7.01M |
| 2026-09-16 | CNY 18.10 | -1.20% | CNY 18.32 | CNY 18.33 | CNY 17.83 | 6.83M |
| 2026-09-15 | CNY 18.32 | +0.60% | CNY 18.22 | CNY 18.58 | CNY 18.18 | 7.17M |
| 2026-09-14 | CNY 18.21 | +0.50% | CNY 18.13 | CNY 18.53 | CNY 17.86 | 8.06M |
| 2026-09-11 | CNY 18.12 | +1.91% | CNY 17.74 | CNY 18.43 | CNY 17.45 | 10.74M |
| 2026-09-10 | CNY 17.78 | -1.98% | CNY 18.00 | CNY 18.10 | CNY 17.77 | 5.03M |
| 2026-09-09 | CNY 18.14 | -2.05% | CNY 18.53 | CNY 18.55 | CNY 18.02 | 8.66M |
| 2026-09-08 | CNY 18.52 | +0.33% | CNY 18.55 | CNY 19.04 | CNY 18.39 | 8.22M |
| 2026-09-07 | CNY 18.46 | -0.16% | CNY 18.45 | CNY 18.76 | CNY 18.40 | 6.25M |
| 2026-09-04 | CNY 18.49 | -1.28% | CNY 18.88 | CNY 19.09 | CNY 18.42 | 9.02M |
| 2026-09-03 | CNY 18.73 | +0.05% | CNY 18.76 | CNY 19.00 | CNY 18.63 | 6.01M |
| 2026-09-02 | CNY 18.72 | -3.95% | CNY 19.30 | CNY 19.30 | CNY 18.59 | 10.23M |
| 2026-09-01 | CNY 19.49 | +2.52% | CNY 19.22 | CNY 19.76 | CNY 19.15 | 12.47M |
| 2026-08-31 | CNY 19.01 | +1.17% | CNY 18.78 | CNY 19.36 | CNY 18.65 | 9.46M |
| 2026-08-28 | CNY 18.79 | -0.69% | CNY 18.85 | CNY 19.04 | CNY 18.77 | 5.88M |
| 2026-08-27 | CNY 18.92 | +0.32% | CNY 18.80 | CNY 18.95 | CNY 18.67 | 5.91M |
| 2026-08-26 | CNY 18.86 | -0.32% | CNY 18.92 | CNY 19.12 | CNY 18.83 | 5.01M |
| 2026-08-25 | CNY 18.92 | +1.61% | CNY 18.50 | CNY 18.97 | CNY 18.46 | 6.20M |
| 2026-08-24 | CNY 18.62 | -2.00% | CNY 19.03 | CNY 19.10 | CNY 18.50 | 7.94M |
| 2026-08-21 | CNY 19.00 | +0.53% | CNY 18.81 | CNY 19.03 | CNY 18.69 | 4.60M |
| 2026-08-20 | CNY 18.90 | +0.53% | CNY 18.95 | CNY 19.07 | CNY 18.80 | 5.54M |
| 2026-08-19 | CNY 18.80 | -6.98% | CNY 20.10 | CNY 20.15 | CNY 18.70 | 12.67M |
| 2026-08-18 | CNY 20.21 | +0.85% | CNY 20.04 | CNY 20.28 | CNY 19.83 | 8.32M |
| 2026-08-17 | CNY 20.04 | +2.45% | CNY 19.60 | CNY 20.07 | CNY 19.50 | 7.17M |
| 2026-08-14 | CNY 19.56 | -0.31% | CNY 19.62 | CNY 19.74 | CNY 19.30 | 7.03M |
| 2026-08-13 | CNY 19.62 | -2.34% | CNY 20.09 | CNY 20.15 | CNY 19.60 | 8.42M |
| 2026-08-12 | CNY 20.09 | -0.35% | CNY 20.19 | CNY 20.25 | CNY 20.05 | 5.69M |
| 2026-08-11 | CNY 20.16 | -1.13% | CNY 20.23 | CNY 20.45 | CNY 20.12 | 8.37M |
| 2026-08-10 | CNY 20.39 | +1.95% | CNY 20.10 | CNY 20.50 | CNY 19.79 | 10.75M |
| 2026-08-07 | CNY 20.00 | +0.05% | CNY 19.90 | CNY 20.10 | CNY 19.68 | 7.79M |
| 2026-08-06 | CNY 19.99 | -1.19% | CNY 20.10 | CNY 20.38 | CNY 19.85 | 9.31M |
| 2026-08-05 | CNY 20.23 | +1.86% | CNY 19.66 | CNY 20.44 | CNY 19.66 | 11.13M |
| 2026-08-04 | CNY 19.86 | +0.66% | CNY 19.78 | CNY 20.00 | CNY 19.43 | 9.60M |
| 2026-08-03 | CNY 19.73 | +0.71% | CNY 19.44 | CNY 19.95 | CNY 19.44 | 10.45M |
| 2026-07-31 | CNY 19.59 | +1.24% | CNY 19.80 | CNY 20.20 | CNY 19.53 | 12.80M |
| 2026-07-30 | CNY 19.35 | -2.67% | CNY 19.71 | CNY 19.98 | CNY 19.21 | 9.96M |
| 2026-07-29 | CNY 19.88 | +3.43% | CNY 19.28 | CNY 19.93 | CNY 18.86 | 12.20M |
| 2026-07-28 | CNY 19.22 | +0.58% | CNY 18.90 | CNY 19.59 | CNY 18.80 | 7.98M |
| 2026-07-27 | CNY 19.11 | +2.08% | CNY 18.75 | CNY 19.27 | CNY 18.69 | 7.00M |
| 2026-07-24 | CNY 18.72 | -1.68% | CNY 18.80 | CNY 19.00 | CNY 18.39 | 8.57M |
| 2026-07-23 | CNY 19.04 | +0.53% | CNY 18.80 | CNY 19.06 | CNY 18.55 | 8.49M |
| 2026-07-22 | CNY 18.94 | -3.61% | CNY 19.50 | CNY 19.55 | CNY 18.83 | 13.18M |
| 2026-07-21 | CNY 19.65 | +1.92% | CNY 19.19 | CNY 19.75 | CNY 18.50 | 15.47M |
| 2026-07-20 | CNY 19.28 | +0.21% | CNY 19.55 | CNY 19.65 | CNY 18.60 | 17.28M |
| 2026-07-17 | CNY 19.24 | -6.33% | CNY 20.61 | CNY 20.65 | CNY 19.15 | 15.83M |
| 2026-07-16 | CNY 20.54 | -2.28% | CNY 20.98 | CNY 21.40 | CNY 20.34 | 13.94M |
| 2026-07-15 | CNY 21.02 | +1.45% | CNY 20.80 | CNY 21.65 | CNY 20.77 | 14.71M |
| 2026-07-14 | CNY 20.72 | -1.94% | CNY 21.00 | CNY 21.37 | CNY 20.60 | 15.50M |
| 2026-07-13 | CNY 21.13 | -7.04% | CNY 22.60 | CNY 22.83 | CNY 21.01 | 21.50M |
| 2026-07-10 | CNY 22.73 | +0.80% | CNY 22.69 | CNY 23.82 | CNY 22.34 | 27.17M |
| 2026-07-09 | CNY 22.55 | -5.45% | CNY 22.74 | CNY 23.52 | CNY 21.47 | 35.13M |
| 2026-07-08 | CNY 23.85 | -10.00% | CNY 25.80 | CNY 25.84 | CNY 23.85 | 25.49M |
| 2026-07-07 | CNY 26.50 | +5.54% | CNY 24.79 | CNY 27.00 | CNY 24.24 | 41.89M |
| 2026-07-06 | CNY 25.11 | -10.00% | CNY 26.70 | CNY 26.70 | CNY 25.11 | 39.41M |
| 2026-07-03 | CNY 27.90 | +7.85% | CNY 26.14 | CNY 28.12 | CNY 25.40 | 59.81M |
| 2026-07-02 | CNY 25.87 | +9.99% | CNY 23.52 | CNY 25.87 | CNY 23.52 | 19.75M |
| 2026-07-01 | CNY 23.52 | +0.30% | CNY 23.49 | CNY 24.05 | CNY 23.31 | 12.55M |
| 2026-06-30 | CNY 23.45 | +4.22% | CNY 22.46 | CNY 23.75 | CNY 22.30 | 11.76M |
| 2026-06-29 | CNY 22.50 | -0.35% | CNY 22.60 | CNY 22.79 | CNY 21.60 | 15.87M |
| 2026-06-26 | CNY 22.58 | -0.75% | CNY 22.72 | CNY 23.20 | CNY 22.01 | 12.71M |
| 2026-06-25 | CNY 22.75 | -3.36% | CNY 23.49 | CNY 24.10 | CNY 22.73 | 14.00M |
| 2026-06-24 | CNY 23.54 | -1.79% | CNY 23.90 | CNY 24.10 | CNY 23.15 | 11.58M |
| 2026-06-23 | CNY 23.97 | +1.27% | CNY 23.40 | CNY 25.21 | CNY 22.90 | 21.16M |
| 2026-06-22 | CNY 23.67 | -5.24% | CNY 24.99 | CNY 25.26 | CNY 23.39 | 24.12M |
| 2026-06-18 | CNY 24.98 | +3.52% | CNY 24.10 | CNY 25.40 | CNY 24.05 | 15.90M |
| 2026-06-17 | CNY 24.13 | -1.63% | CNY 24.40 | CNY 24.66 | CNY 23.92 | 10.20M |
| 2026-06-16 | CNY 24.53 | -1.05% | CNY 24.99 | CNY 25.00 | CNY 24.00 | 14.34M |
| 2026-06-15 | CNY 24.79 | +6.58% | CNY 23.16 | CNY 25.03 | CNY 23.03 | 16.60M |
| 2026-06-12 | CNY 23.26 | -1.15% | CNY 23.55 | CNY 24.08 | CNY 23.10 | 14.11M |
| 2026-06-11 | CNY 23.53 | -1.59% | CNY 23.68 | CNY 23.83 | CNY 23.17 | 11.44M |
| 2026-06-10 | CNY 23.91 | +1.23% | CNY 23.49 | CNY 24.33 | CNY 22.88 | 17.47M |
| 2026-06-09 | CNY 23.62 | +0.21% | CNY 23.45 | CNY 23.98 | CNY 23.04 | 16.48M |
| 2026-06-08 | CNY 23.57 | +1.77% | CNY 22.63 | CNY 24.08 | CNY 22.50 | 23.62M |
| 2026-06-05 | CNY 23.16 | +5.85% | CNY 21.88 | CNY 23.99 | CNY 21.30 | 19.10M |
| 2026-06-04 | CNY 21.88 | -0.23% | CNY 21.80 | CNY 22.80 | CNY 21.71 | 8.10M |
| 2026-06-03 | CNY 21.93 | +0.05% | CNY 21.85 | CNY 22.70 | CNY 21.76 | 9.01M |
| 2026-06-02 | CNY 21.92 | +0.78% | CNY 21.66 | CNY 22.22 | CNY 21.36 | 8.91M |
| 2026-06-01 | CNY 21.75 | -0.64% | CNY 21.71 | CNY 22.10 | CNY 21.58 | 8.26M |
| 2026-05-29 | CNY 21.89 | -4.49% | CNY 23.14 | CNY 23.18 | CNY 21.74 | 11.18M |
| 2026-05-28 | CNY 22.92 | -6.26% | CNY 24.40 | CNY 24.49 | CNY 22.31 | 16.80M |
| 2026-05-27 | CNY 24.45 | -2.47% | CNY 24.99 | CNY 25.00 | CNY 24.05 | 14.42M |
| 2026-05-26 | CNY 25.07 | -1.80% | CNY 25.25 | CNY 25.55 | CNY 24.71 | 9.73M |