JIANGSU GAO KAI PRECISION FLUID 688835
SSE · China · Producer Manufacturing
CNY 340.47-17.53 (-4.90%)
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 340.47 | -4.90% | CNY 359.10 | CNY 365.86 | CNY 340.00 | 1.89M |
| 2026-09-29 | CNY 358.00 | -0.42% | CNY 354.42 | CNY 369.98 | CNY 348.98 | 1.63M |
| 2026-09-28 | CNY 359.50 | -5.61% | CNY 375.00 | CNY 379.48 | CNY 351.70 | 2.13M |
| 2026-09-24 | CNY 380.85 | +7.32% | CNY 349.56 | CNY 397.70 | CNY 349.56 | 3.71M |
| 2026-09-23 | CNY 354.88 | -1.44% | CNY 359.30 | CNY 364.92 | CNY 347.36 | 1.67M |
| 2026-09-22 | CNY 360.08 | -2.36% | CNY 364.01 | CNY 375.00 | CNY 350.70 | 2.39M |
| 2026-09-21 | CNY 368.80 | +6.90% | CNY 335.00 | CNY 370.44 | CNY 330.03 | 2.84M |
| 2026-09-18 | CNY 345.01 | +3.23% | CNY 338.00 | CNY 358.00 | CNY 331.00 | 3.37M |
| 2026-09-17 | CNY 334.21 | +0.36% | CNY 330.00 | CNY 343.00 | CNY 325.01 | 2.76M |
| 2026-09-16 | CNY 333.00 | +8.16% | CNY 309.88 | CNY 333.00 | CNY 303.15 | 4.00M |
| 2026-09-15 | CNY 307.88 | -5.10% | CNY 325.00 | CNY 329.93 | CNY 305.36 | 3.92M |
| 2026-09-14 | CNY 324.41 | +20.00% | CNY 274.00 | CNY 324.41 | CNY 274.00 | 3.67M |
| 2026-09-11 | CNY 270.34 | +6.86% | CNY 261.00 | CNY 289.77 | CNY 261.00 | 4.01M |
| 2026-09-10 | CNY 252.98 | -2.17% | CNY 258.00 | CNY 261.80 | CNY 248.00 | 1.58M |
| 2026-09-09 | CNY 258.58 | -4.57% | CNY 269.00 | CNY 274.55 | CNY 255.88 | 2.06M |
| 2026-09-08 | CNY 270.95 | -6.58% | CNY 287.13 | CNY 287.13 | CNY 266.18 | 2.88M |
| 2026-09-07 | CNY 290.03 | +7.02% | CNY 277.48 | CNY 296.98 | CNY 271.57 | 2.98M |
| 2026-09-04 | CNY 271.00 | -5.99% | CNY 291.00 | CNY 294.00 | CNY 268.00 | 2.64M |
| 2026-09-03 | CNY 288.26 | +3.37% | CNY 275.50 | CNY 296.50 | CNY 275.50 | 2.76M |
| 2026-09-02 | CNY 278.87 | +5.15% | CNY 257.00 | CNY 284.86 | CNY 245.11 | 3.45M |
| 2026-09-01 | CNY 265.20 | -6.95% | CNY 275.85 | CNY 288.88 | CNY 262.00 | 3.84M |
| 2026-08-31 | CNY 285.00 | +5.94% | CNY 260.41 | CNY 291.00 | CNY 252.50 | 4.31M |
| 2026-08-28 | CNY 269.01 | -10.33% | CNY 291.00 | CNY 297.37 | CNY 268.00 | 4.71M |
| 2026-08-27 | CNY 300.00 | +0.17% | CNY 295.00 | CNY 303.00 | CNY 280.00 | 5.07M |
| 2026-08-26 | CNY 299.48 | +27.44% | CNY 239.67 | CNY 299.48 | CNY 239.67 | 9.21M |
| 2026-08-25 | CNY 235.00 | — | CNY 209.00 | CNY 262.00 | CNY 200.01 | 15.21M |