Sprint Precision Technologies Co. Ltd. Class A 688605
SSE · China · Producer Manufacturing
CNY 79.91-3.62 (-4.33%)
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 79.91 | -4.33% | CNY 84.30 | CNY 84.30 | CNY 78.11 | 3.85M |
| 2026-09-29 | CNY 83.53 | +0.53% | CNY 81.66 | CNY 84.97 | CNY 81.66 | 2.60M |
| 2026-09-28 | CNY 83.09 | -4.04% | CNY 85.59 | CNY 88.58 | CNY 81.96 | 4.48M |
| 2026-09-24 | CNY 86.59 | +0.09% | CNY 86.02 | CNY 89.80 | CNY 85.30 | 3.53M |
| 2026-09-23 | CNY 86.51 | +1.12% | CNY 85.85 | CNY 87.68 | CNY 85.45 | 2.60M |
| 2026-09-22 | CNY 85.55 | -2.96% | CNY 89.51 | CNY 90.27 | CNY 85.03 | 4.20M |
| 2026-09-21 | CNY 88.16 | -2.11% | CNY 90.00 | CNY 90.00 | CNY 87.18 | 3.70M |
| 2026-09-18 | CNY 90.06 | +3.46% | CNY 89.00 | CNY 91.50 | CNY 86.50 | 5.76M |
| 2026-09-17 | CNY 87.05 | -0.07% | CNY 87.00 | CNY 88.36 | CNY 84.87 | 4.39M |
| 2026-09-16 | CNY 87.11 | +5.96% | CNY 81.65 | CNY 88.03 | CNY 81.02 | 5.74M |
| 2026-09-15 | CNY 82.21 | +2.54% | CNY 79.56 | CNY 85.55 | CNY 78.99 | 5.22M |
| 2026-09-14 | CNY 80.17 | +1.31% | CNY 78.00 | CNY 82.00 | CNY 77.10 | 4.89M |
| 2026-09-11 | CNY 79.13 | -3.43% | CNY 80.70 | CNY 81.50 | CNY 76.89 | 4.77M |
| 2026-09-10 | CNY 81.94 | +3.62% | CNY 79.03 | CNY 84.96 | CNY 77.80 | 7.25M |
| 2026-09-09 | CNY 79.08 | +7.90% | CNY 74.11 | CNY 80.50 | CNY 73.99 | 8.76M |
| 2026-09-08 | CNY 73.29 | +0.78% | CNY 72.00 | CNY 73.46 | CNY 71.08 | 3.10M |
| 2026-09-07 | CNY 72.72 | +3.81% | CNY 71.99 | CNY 73.33 | CNY 70.58 | 3.42M |
| 2026-09-04 | CNY 70.05 | -4.34% | CNY 73.88 | CNY 74.81 | CNY 69.40 | 4.23M |
| 2026-09-03 | CNY 73.23 | +0.04% | CNY 74.03 | CNY 74.77 | CNY 72.01 | 3.76M |
| 2026-09-02 | CNY 73.20 | -1.29% | CNY 72.75 | CNY 75.99 | CNY 70.84 | 5.97M |
| 2026-09-01 | CNY 74.16 | +4.04% | CNY 72.13 | CNY 76.17 | CNY 70.93 | 7.75M |
| 2026-08-31 | CNY 71.28 | -0.34% | CNY 70.02 | CNY 71.75 | CNY 68.74 | 4.02M |
| 2026-08-28 | CNY 71.52 | -1.56% | CNY 72.72 | CNY 74.28 | CNY 71.45 | 3.29M |
| 2026-08-27 | CNY 72.65 | +3.70% | CNY 70.01 | CNY 73.35 | CNY 69.22 | 3.47M |
| 2026-08-26 | CNY 70.06 | +0.66% | CNY 69.89 | CNY 70.88 | CNY 67.81 | 3.30M |
| 2026-08-25 | CNY 69.60 | -2.66% | CNY 70.03 | CNY 71.20 | CNY 67.48 | 3.83M |
| 2026-08-24 | CNY 71.50 | -0.14% | CNY 72.05 | CNY 72.35 | CNY 69.00 | 3.97M |
| 2026-08-21 | CNY 71.60 | -1.51% | CNY 72.02 | CNY 73.20 | CNY 70.49 | 3.44M |
| 2026-08-20 | CNY 72.70 | -2.44% | CNY 75.52 | CNY 76.14 | CNY 71.82 | 4.45M |
| 2026-08-19 | CNY 74.52 | -7.72% | CNY 77.50 | CNY 79.98 | CNY 73.80 | 5.73M |
| 2026-08-18 | CNY 80.75 | +0.42% | CNY 80.79 | CNY 81.20 | CNY 78.33 | 4.31M |
| 2026-08-17 | CNY 80.41 | +2.96% | CNY 78.15 | CNY 80.50 | CNY 77.45 | 4.48M |
| 2026-08-14 | CNY 78.10 | +1.43% | CNY 77.99 | CNY 78.98 | CNY 76.00 | 3.54M |
| 2026-08-13 | CNY 77.00 | -3.36% | CNY 80.99 | CNY 81.27 | CNY 76.67 | 5.59M |
| 2026-08-12 | CNY 79.68 | +3.19% | CNY 77.97 | CNY 81.60 | CNY 77.58 | 4.54M |
| 2026-08-11 | CNY 77.22 | -1.58% | CNY 77.24 | CNY 80.40 | CNY 76.30 | 4.27M |
| 2026-08-10 | CNY 78.46 | +3.37% | CNY 75.45 | CNY 78.87 | CNY 75.20 | 6.09M |
| 2026-08-07 | CNY 75.90 | +1.61% | CNY 74.74 | CNY 76.76 | CNY 73.10 | 6.13M |
| 2026-08-06 | CNY 74.70 | +3.28% | CNY 69.00 | CNY 75.20 | CNY 68.80 | 8.02M |
| 2026-08-05 | CNY 72.33 | +7.63% | CNY 67.20 | CNY 72.69 | CNY 67.20 | 8.23M |
| 2026-08-04 | CNY 67.20 | +4.59% | CNY 66.10 | CNY 67.51 | CNY 65.08 | 7.04M |
| 2026-08-03 | CNY 64.25 | -4.40% | CNY 66.37 | CNY 67.04 | CNY 64.02 | 5.50M |
| 2026-07-31 | CNY 67.21 | +9.82% | CNY 66.28 | CNY 71.38 | CNY 65.50 | 8.82M |
| 2026-07-30 | CNY 61.20 | -8.23% | CNY 65.98 | CNY 66.31 | CNY 61.20 | 6.42M |
| 2026-07-29 | CNY 66.69 | -2.19% | CNY 68.00 | CNY 68.98 | CNY 62.11 | 8.70M |
| 2026-07-28 | CNY 68.18 | -5.89% | CNY 72.94 | CNY 74.50 | CNY 67.65 | 6.40M |
| 2026-07-27 | CNY 72.45 | +2.33% | CNY 70.00 | CNY 73.97 | CNY 68.27 | 5.38M |
| 2026-07-24 | CNY 70.80 | +1.01% | CNY 68.99 | CNY 72.70 | CNY 68.01 | 5.41M |
| 2026-07-23 | CNY 70.09 | -5.63% | CNY 74.99 | CNY 75.43 | CNY 69.70 | 5.72M |
| 2026-07-22 | CNY 74.27 | -4.41% | CNY 75.00 | CNY 77.80 | CNY 73.20 | 9.48M |
| 2026-07-21 | CNY 77.70 | +15.95% | CNY 67.50 | CNY 77.89 | CNY 62.00 | 12.43M |
| 2026-07-20 | CNY 67.01 | -9.15% | CNY 76.72 | CNY 76.90 | CNY 64.64 | 10.38M |
| 2026-07-17 | CNY 73.76 | -9.16% | CNY 80.80 | CNY 81.49 | CNY 72.88 | 9.09M |
| 2026-07-16 | CNY 81.20 | -8.76% | CNY 87.21 | CNY 89.34 | CNY 80.82 | 7.42M |
| 2026-07-15 | CNY 89.00 | -7.10% | CNY 97.34 | CNY 98.70 | CNY 88.67 | 6.63M |
| 2026-07-14 | CNY 95.80 | -1.55% | CNY 97.05 | CNY 99.66 | CNY 90.60 | 8.77M |
| 2026-07-13 | CNY 97.31 | -4.46% | CNY 99.62 | CNY 104.58 | CNY 96.85 | 9.31M |
| 2026-07-10 | CNY 101.85 | -12.87% | CNY 123.00 | CNY 130.00 | CNY 101.85 | 15.36M |
| 2026-07-09 | CNY 116.90 | +3.02% | CNY 113.95 | CNY 118.75 | CNY 107.90 | 11.50M |
| 2026-07-08 | CNY 113.47 | +0.37% | CNY 113.80 | CNY 117.89 | CNY 106.28 | 10.23M |
| 2026-07-07 | CNY 113.05 | +15.22% | CNY 97.97 | CNY 115.85 | CNY 94.09 | 12.85M |
| 2026-07-06 | CNY 98.12 | -1.88% | CNY 100.17 | CNY 102.82 | CNY 91.61 | 11.04M |
| 2026-07-03 | CNY 100.00 | +2.39% | CNY 95.80 | CNY 108.00 | CNY 95.80 | 13.95M |
| 2026-07-02 | CNY 97.67 | -5.66% | CNY 98.23 | CNY 111.68 | CNY 96.90 | 12.51M |
| 2026-07-01 | CNY 103.53 | -0.47% | CNY 103.99 | CNY 112.88 | CNY 101.60 | 12.31M |
| 2026-06-30 | CNY 104.02 | -0.12% | CNY 103.11 | CNY 105.00 | CNY 98.02 | 10.62M |
| 2026-06-29 | CNY 104.15 | +5.20% | CNY 100.44 | CNY 104.88 | CNY 93.00 | 12.27M |
| 2026-06-26 | CNY 99.00 | +7.06% | CNY 91.34 | CNY 101.00 | CNY 90.61 | 9.87M |
| 2026-06-25 | CNY 92.47 | +2.02% | CNY 92.00 | CNY 95.20 | CNY 89.55 | 7.44M |
| 2026-06-24 | CNY 90.64 | +4.36% | CNY 85.99 | CNY 92.99 | CNY 84.60 | 7.74M |
| 2026-06-23 | CNY 86.85 | +1.88% | CNY 85.08 | CNY 88.70 | CNY 83.47 | 5.16M |
| 2026-06-22 | CNY 85.25 | -1.93% | CNY 88.90 | CNY 88.90 | CNY 83.24 | 5.73M |
| 2026-06-18 | CNY 86.93 | -1.76% | CNY 87.61 | CNY 89.47 | CNY 85.92 | 6.59M |
| 2026-06-17 | CNY 88.49 | +4.47% | CNY 83.00 | CNY 88.56 | CNY 82.58 | 7.89M |
| 2026-06-16 | CNY 84.70 | +0.83% | CNY 83.60 | CNY 85.64 | CNY 82.02 | 7.17M |
| 2026-06-15 | CNY 84.00 | +0.12% | CNY 83.07 | CNY 85.50 | CNY 80.89 | 8.72M |
| 2026-06-12 | CNY 83.90 | +1.37% | CNY 87.00 | CNY 88.88 | CNY 81.88 | 13.14M |
| 2026-06-11 | CNY 82.77 | +7.44% | CNY 77.39 | CNY 83.80 | CNY 77.39 | 8.54M |
| 2026-06-10 | CNY 77.04 | -1.03% | CNY 76.80 | CNY 80.13 | CNY 76.00 | 6.25M |
| 2026-06-09 | CNY 77.84 | +11.33% | CNY 71.31 | CNY 78.49 | CNY 70.55 | 9.21M |
| 2026-06-08 | CNY 69.92 | -5.77% | CNY 71.00 | CNY 72.88 | CNY 68.38 | 5.51M |
| 2026-06-05 | CNY 74.20 | +2.59% | CNY 71.69 | CNY 77.80 | CNY 70.40 | 8.31M |
| 2026-06-04 | CNY 72.33 | +5.65% | CNY 67.96 | CNY 73.66 | CNY 67.28 | 7.60M |
| 2026-06-03 | CNY 68.46 | +3.88% | CNY 66.58 | CNY 71.33 | CNY 65.91 | 5.65M |
| 2026-06-02 | CNY 65.90 | -1.52% | CNY 67.00 | CNY 67.50 | CNY 64.30 | 4.22M |
| 2026-06-01 | CNY 66.92 | -1.30% | CNY 68.94 | CNY 69.70 | CNY 66.22 | 5.04M |
| 2026-05-29 | CNY 67.80 | -6.53% | CNY 72.49 | CNY 72.80 | CNY 66.97 | 6.01M |
| 2026-05-28 | CNY 72.54 | +2.33% | CNY 70.43 | CNY 73.55 | CNY 69.90 | 5.22M |
| 2026-05-27 | CNY 70.89 | -6.66% | CNY 74.87 | CNY 76.88 | CNY 70.30 | 9.06M |
| 2026-05-26 | CNY 75.95 | -4.74% | CNY 79.45 | CNY 79.45 | CNY 74.00 | 8.21M |