OKE Precision Cutting Tools Co., Ltd. Class A 688308
SSE · China · Producer Manufacturing
CNY 77.11-3.29 (-4.09%)
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 77.11 | -4.09% | CNY 81.11 | CNY 82.77 | CNY 77.05 | 4.33M |
| 2026-09-29 | CNY 80.40 | +0.50% | CNY 79.50 | CNY 81.11 | CNY 78.30 | 3.10M |
| 2026-09-28 | CNY 80.00 | -6.27% | CNY 85.35 | CNY 85.36 | CNY 79.50 | 5.53M |
| 2026-09-24 | CNY 85.35 | -3.85% | CNY 88.00 | CNY 88.69 | CNY 85.33 | 4.55M |
| 2026-09-23 | CNY 88.77 | +1.41% | CNY 87.25 | CNY 89.73 | CNY 86.37 | 6.94M |
| 2026-09-22 | CNY 87.54 | -0.97% | CNY 89.50 | CNY 91.20 | CNY 87.01 | 7.74M |
| 2026-09-21 | CNY 88.40 | +0.28% | CNY 89.32 | CNY 89.88 | CNY 87.34 | 6.79M |
| 2026-09-18 | CNY 88.15 | +2.38% | CNY 87.30 | CNY 88.44 | CNY 85.60 | 7.45M |
| 2026-09-17 | CNY 86.10 | -1.93% | CNY 87.50 | CNY 88.50 | CNY 85.70 | 6.08M |
| 2026-09-16 | CNY 87.79 | +2.98% | CNY 85.66 | CNY 88.68 | CNY 84.41 | 7.83M |
| 2026-09-15 | CNY 85.25 | +1.38% | CNY 84.00 | CNY 88.12 | CNY 84.00 | 7.69M |
| 2026-09-14 | CNY 84.09 | +0.90% | CNY 81.86 | CNY 85.87 | CNY 80.49 | 5.88M |
| 2026-09-11 | CNY 83.34 | -1.40% | CNY 83.00 | CNY 84.50 | CNY 80.29 | 6.08M |
| 2026-09-10 | CNY 84.52 | -1.49% | CNY 85.00 | CNY 86.88 | CNY 84.00 | 4.64M |
| 2026-09-09 | CNY 85.80 | -0.13% | CNY 86.39 | CNY 87.30 | CNY 85.16 | 5.05M |
| 2026-09-08 | CNY 85.91 | -1.83% | CNY 88.10 | CNY 88.50 | CNY 85.16 | 7.69M |
| 2026-09-07 | CNY 87.51 | +3.96% | CNY 85.66 | CNY 88.80 | CNY 85.09 | 7.64M |
| 2026-09-04 | CNY 84.18 | -4.01% | CNY 89.20 | CNY 89.74 | CNY 82.99 | 7.31M |
| 2026-09-03 | CNY 87.70 | +1.06% | CNY 88.50 | CNY 89.27 | CNY 86.38 | 6.13M |
| 2026-09-02 | CNY 86.78 | -4.11% | CNY 88.01 | CNY 88.47 | CNY 85.17 | 7.96M |
| 2026-09-01 | CNY 90.50 | -10.85% | CNY 98.02 | CNY 98.10 | CNY 90.50 | 15.39M |
| 2026-08-31 | CNY 101.51 | +1.41% | CNY 96.73 | CNY 101.81 | CNY 96.50 | 8.70M |
| 2026-08-28 | CNY 100.10 | -1.50% | CNY 101.50 | CNY 103.98 | CNY 99.70 | 11.53M |
| 2026-08-27 | CNY 101.62 | +11.06% | CNY 93.00 | CNY 102.99 | CNY 91.01 | 16.54M |
| 2026-08-26 | CNY 91.50 | -1.36% | CNY 95.00 | CNY 96.50 | CNY 90.60 | 12.07M |
| 2026-08-25 | CNY 92.76 | -1.42% | CNY 93.84 | CNY 94.78 | CNY 88.44 | 6.44M |
| 2026-08-24 | CNY 94.10 | -3.27% | CNY 96.85 | CNY 98.88 | CNY 90.50 | 7.11M |
| 2026-08-21 | CNY 97.28 | +1.94% | CNY 95.19 | CNY 99.76 | CNY 94.32 | 6.71M |
| 2026-08-20 | CNY 95.43 | +1.01% | CNY 96.38 | CNY 99.80 | CNY 94.60 | 9.03M |
| 2026-08-19 | CNY 94.48 | -11.95% | CNY 102.44 | CNY 103.48 | CNY 93.17 | 12.21M |
| 2026-08-18 | CNY 107.30 | -0.48% | CNY 107.05 | CNY 110.80 | CNY 105.20 | 10.34M |
| 2026-08-17 | CNY 107.82 | +6.65% | CNY 102.00 | CNY 107.95 | CNY 100.00 | 11.54M |
| 2026-08-14 | CNY 101.10 | +1.61% | CNY 100.00 | CNY 101.98 | CNY 98.10 | 7.48M |
| 2026-08-13 | CNY 99.50 | -2.93% | CNY 104.55 | CNY 105.40 | CNY 99.44 | 9.47M |
| 2026-08-12 | CNY 102.50 | +1.62% | CNY 100.51 | CNY 103.20 | CNY 99.58 | 9.22M |
| 2026-08-11 | CNY 100.87 | -2.67% | CNY 101.03 | CNY 102.59 | CNY 97.40 | 10.86M |
| 2026-08-10 | CNY 103.64 | +1.05% | CNY 104.00 | CNY 105.00 | CNY 99.58 | 12.54M |
| 2026-08-07 | CNY 102.56 | +3.12% | CNY 99.02 | CNY 105.91 | CNY 96.73 | 18.15M |
| 2026-08-06 | CNY 99.46 | +4.37% | CNY 92.98 | CNY 102.50 | CNY 92.09 | 15.55M |
| 2026-08-05 | CNY 95.30 | +9.58% | CNY 84.00 | CNY 96.38 | CNY 83.83 | 14.19M |
| 2026-08-04 | CNY 86.97 | +9.01% | CNY 81.00 | CNY 87.49 | CNY 79.88 | 9.90M |
| 2026-08-03 | CNY 79.78 | -3.29% | CNY 81.11 | CNY 84.00 | CNY 78.50 | 8.85M |
| 2026-07-31 | CNY 82.49 | +5.76% | CNY 86.11 | CNY 90.85 | CNY 82.19 | 10.76M |
| 2026-07-30 | CNY 78.00 | -9.51% | CNY 84.67 | CNY 85.71 | CNY 75.82 | 10.58M |
| 2026-07-29 | CNY 86.20 | -0.27% | CNY 87.29 | CNY 88.34 | CNY 81.50 | 8.87M |
| 2026-07-28 | CNY 86.43 | -10.47% | CNY 92.00 | CNY 95.14 | CNY 86.00 | 8.47M |
| 2026-07-27 | CNY 96.54 | +4.92% | CNY 92.09 | CNY 97.28 | CNY 89.89 | 8.78M |
| 2026-07-24 | CNY 92.01 | -5.23% | CNY 94.39 | CNY 97.10 | CNY 91.30 | 7.36M |
| 2026-07-23 | CNY 97.09 | +1.14% | CNY 98.83 | CNY 104.83 | CNY 96.00 | 10.40M |
| 2026-07-22 | CNY 96.00 | -5.59% | CNY 100.00 | CNY 103.39 | CNY 95.35 | 14.17M |
| 2026-07-21 | CNY 101.68 | +18.79% | CNY 86.04 | CNY 101.73 | CNY 75.11 | 18.66M |
| 2026-07-20 | CNY 85.60 | -20.00% | CNY 110.00 | CNY 112.47 | CNY 85.60 | 18.10M |
| 2026-07-17 | CNY 107.00 | -4.31% | CNY 111.00 | CNY 118.82 | CNY 105.29 | 14.52M |
| 2026-07-16 | CNY 111.82 | -3.48% | CNY 114.00 | CNY 120.49 | CNY 109.36 | 8.14M |
| 2026-07-15 | CNY 115.85 | -8.09% | CNY 127.49 | CNY 130.91 | CNY 115.26 | 9.06M |
| 2026-07-14 | CNY 126.05 | +8.30% | CNY 118.72 | CNY 127.70 | CNY 115.04 | 11.63M |
| 2026-07-13 | CNY 116.39 | -12.49% | CNY 129.00 | CNY 134.00 | CNY 116.00 | 13.79M |
| 2026-07-10 | CNY 133.00 | -8.03% | CNY 145.10 | CNY 150.95 | CNY 133.00 | 10.92M |
| 2026-07-09 | CNY 144.62 | +4.98% | CNY 140.31 | CNY 145.31 | CNY 135.02 | 9.35M |
| 2026-07-08 | CNY 137.76 | -5.35% | CNY 147.00 | CNY 151.00 | CNY 137.41 | 8.44M |
| 2026-07-07 | CNY 145.55 | -3.17% | CNY 148.18 | CNY 152.50 | CNY 143.30 | 8.63M |
| 2026-07-06 | CNY 150.32 | -12.60% | CNY 174.40 | CNY 175.80 | CNY 147.77 | 13.57M |
| 2026-07-03 | CNY 172.00 | -2.78% | CNY 171.00 | CNY 186.00 | CNY 165.10 | 9.35M |
| 2026-07-02 | CNY 176.92 | -3.43% | CNY 170.05 | CNY 192.00 | CNY 165.30 | 11.44M |
| 2026-07-01 | CNY 183.20 | +0.76% | CNY 189.00 | CNY 192.08 | CNY 178.82 | 9.26M |
| 2026-06-30 | CNY 181.81 | +2.83% | CNY 175.05 | CNY 187.00 | CNY 170.39 | 8.04M |
| 2026-06-29 | CNY 176.80 | -5.79% | CNY 180.67 | CNY 187.77 | CNY 163.10 | 9.26M |
| 2026-06-26 | CNY 187.66 | -2.51% | CNY 190.00 | CNY 192.10 | CNY 177.50 | 8.18M |
| 2026-06-25 | CNY 192.50 | +4.34% | CNY 185.00 | CNY 197.69 | CNY 179.57 | 9.44M |
| 2026-06-24 | CNY 184.50 | +2.34% | CNY 179.14 | CNY 187.58 | CNY 176.10 | 9.26M |
| 2026-06-23 | CNY 180.28 | -10.19% | CNY 195.71 | CNY 195.82 | CNY 177.00 | 11.62M |
| 2026-06-22 | CNY 200.73 | +6.45% | CNY 194.00 | CNY 211.37 | CNY 183.50 | 14.41M |
| 2026-06-18 | CNY 188.56 | +8.08% | CNY 170.28 | CNY 193.58 | CNY 169.00 | 11.81M |
| 2026-06-17 | CNY 174.47 | +5.77% | CNY 160.01 | CNY 178.38 | CNY 160.01 | 12.12M |
| 2026-06-16 | CNY 164.95 | +1.81% | CNY 164.00 | CNY 170.71 | CNY 156.99 | 14.48M |
| 2026-06-15 | CNY 162.01 | +15.28% | CNY 145.00 | CNY 165.00 | CNY 141.80 | 14.53M |
| 2026-06-12 | CNY 140.53 | -1.04% | CNY 145.99 | CNY 151.48 | CNY 139.51 | 9.87M |
| 2026-06-11 | CNY 142.00 | +2.14% | CNY 137.02 | CNY 143.80 | CNY 133.11 | 9.72M |
| 2026-06-10 | CNY 139.02 | -10.48% | CNY 152.50 | CNY 152.99 | CNY 138.11 | 11.00M |
| 2026-06-09 | CNY 155.29 | +5.21% | CNY 151.28 | CNY 157.59 | CNY 143.58 | 9.91M |
| 2026-06-08 | CNY 147.60 | -2.79% | CNY 136.00 | CNY 158.41 | CNY 136.00 | 10.41M |
| 2026-06-05 | CNY 151.83 | -4.96% | CNY 155.00 | CNY 163.78 | CNY 148.23 | 10.63M |
| 2026-06-04 | CNY 159.75 | +7.94% | CNY 144.20 | CNY 162.80 | CNY 144.20 | 12.42M |
| 2026-06-03 | CNY 148.00 | +6.80% | CNY 135.87 | CNY 157.16 | CNY 135.00 | 13.66M |
| 2026-06-02 | CNY 138.58 | +2.57% | CNY 135.87 | CNY 142.55 | CNY 132.00 | 11.05M |
| 2026-06-01 | CNY 135.11 | -8.18% | CNY 143.54 | CNY 146.00 | CNY 133.23 | 13.53M |
| 2026-05-29 | CNY 147.15 | -6.60% | CNY 157.19 | CNY 170.88 | CNY 145.35 | 16.11M |
| 2026-05-28 | CNY 157.55 | +8.51% | CNY 145.00 | CNY 160.88 | CNY 139.86 | 14.80M |
| 2026-05-27 | CNY 145.20 | +3.80% | CNY 134.02 | CNY 150.48 | CNY 134.02 | 16.58M |
| 2026-05-26 | CNY 139.88 | +5.87% | CNY 126.00 | CNY 149.89 | CNY 121.45 | 22.67M |