GKG Precision Machine Co., Ltd. (301338.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 28.16 | 30.76 | 27.70 | 30.49 | 30.49 | 3,834,108 |
| 16 May 2024 | 27.54 | 28.48 | 27.50 | 28.18 | 28.18 | 1,409,790 |
| 15 May 2024 | 27.44 | 29.46 | 27.04 | 27.58 | 27.58 | 1,835,500 |
| 14 May 2024 | 27.89 | 27.98 | 27.10 | 27.44 | 27.44 | 955,069 |
| 13 May 2024 | 28.00 | 28.23 | 27.04 | 27.40 | 27.40 | 1,135,920 |
| 10 May 2024 | 29.25 | 29.34 | 28.20 | 28.22 | 28.22 | 1,412,400 |
| 09 May 2024 | 28.93 | 29.51 | 28.93 | 29.34 | 29.34 | 1,102,505 |
| 08 May 2024 | 29.78 | 29.78 | 28.72 | 28.84 | 28.84 | 1,325,435 |
| 07 May 2024 | 28.50 | 29.65 | 28.33 | 29.45 | 29.45 | 1,838,769 |
| 06 May 2024 | 28.32 | 28.76 | 28.16 | 28.50 | 28.50 | 1,366,700 |
| 30 Apr 2024 | 28.06 | 28.40 | 27.79 | 28.12 | 28.12 | 1,471,152 |
| 29 Apr 2024 | 27.52 | 28.40 | 27.52 | 28.12 | 28.12 | 1,433,040 |
| 26 Apr 2024 | 26.80 | 27.75 | 26.60 | 27.40 | 27.40 | 1,475,158 |
| 25 Apr 2024 | 27.06 | 27.49 | 26.80 | 26.86 | 26.86 | 1,366,600 |
| 24 Apr 2024 | 25.95 | 27.40 | 25.80 | 27.26 | 27.26 | 1,813,517 |
| 23 Apr 2024 | 24.72 | 25.94 | 24.72 | 25.74 | 25.74 | 1,639,440 |
| 22 Apr 2024 | 24.50 | 25.28 | 23.45 | 24.95 | 24.95 | 1,382,082 |
| 19 Apr 2024 | 24.80 | 25.19 | 24.25 | 24.70 | 24.70 | 1,347,900 |
| 18 Apr 2024 | 25.78 | 26.05 | 24.70 | 25.12 | 25.12 | 2,115,740 |
| 17 Apr 2024 | 22.91 | 25.90 | 22.91 | 25.89 | 25.89 | 2,901,518 |
| 16 Apr 2024 | 25.06 | 25.28 | 22.45 | 22.52 | 22.52 | 2,597,444 |
| 15 Apr 2024 | 26.78 | 28.25 | 25.06 | 25.54 | 25.54 | 2,199,751 |
| 12 Apr 2024 | 28.01 | 28.45 | 27.29 | 27.50 | 27.50 | 1,410,928 |
| 11 Apr 2024 | 27.52 | 28.69 | 27.23 | 28.11 | 28.11 | 1,884,034 |
| 10 Apr 2024 | 28.96 | 30.28 | 27.69 | 27.96 | 27.96 | 2,348,341 |
| 09 Apr 2024 | 28.13 | 28.88 | 28.07 | 28.44 | 28.44 | 1,178,824 |
| 08 Apr 2024 | 29.88 | 29.91 | 28.11 | 28.14 | 28.14 | 1,890,359 |
| 03 Apr 2024 | 31.10 | 31.19 | 29.52 | 29.88 | 29.88 | 2,125,000 |
| 02 Apr 2024 | 31.24 | 31.65 | 30.24 | 31.02 | 31.02 | 3,106,353 |
| 01 Apr 2024 | 31.00 | 31.99 | 30.85 | 31.63 | 31.63 | 4,588,610 |
| 29 Mar 2024 | 29.39 | 30.40 | 28.91 | 30.51 | 30.51 | 2,215,727 |
| 28 Mar 2024 | 28.10 | 29.47 | 27.51 | 28.97 | 28.97 | 2,870,274 |
| 27 Mar 2024 | 29.56 | 29.98 | 27.45 | 27.48 | 27.48 | 2,746,597 |
| 26 Mar 2024 | 30.07 | 31.10 | 29.00 | 29.59 | 29.59 | 3,022,172 |
| 25 Mar 2024 | 32.99 | 33.00 | 30.03 | 30.06 | 30.06 | 4,343,092 |
| 22 Mar 2024 | 32.65 | 33.64 | 32.20 | 33.05 | 33.05 | 5,189,466 |
| 21 Mar 2024 | 32.40 | 32.96 | 31.67 | 32.77 | 32.77 | 3,301,791 |
| 20 Mar 2024 | 31.98 | 32.75 | 31.82 | 32.45 | 32.45 | 2,606,392 |
| 19 Mar 2024 | 32.24 | 32.68 | 32.00 | 32.28 | 32.28 | 3,560,456 |
| 18 Mar 2024 | 31.50 | 32.46 | 31.50 | 32.29 | 32.29 | 3,356,143 |
| 15 Mar 2024 | 30.40 | 31.68 | 30.35 | 31.59 | 31.59 | 3,268,637 |
| 14 Mar 2024 | 31.20 | 31.48 | 30.05 | 30.70 | 30.70 | 2,725,310 |
| 13 Mar 2024 | 30.86 | 31.60 | 30.70 | 31.30 | 31.30 | 3,022,005 |
| 12 Mar 2024 | 31.38 | 31.38 | 30.40 | 30.85 | 30.85 | 3,028,307 |
| 11 Mar 2024 | 30.95 | 31.58 | 30.43 | 31.03 | 31.03 | 3,077,538 |
| 08 Mar 2024 | 30.40 | 31.71 | 29.90 | 31.52 | 31.52 | 3,475,489 |
| 07 Mar 2024 | 32.59 | 32.94 | 30.70 | 30.70 | 30.70 | 4,117,029 |
| 06 Mar 2024 | 31.79 | 32.97 | 31.53 | 32.44 | 32.44 | 3,999,736 |
| 05 Mar 2024 | 32.23 | 33.27 | 31.60 | 32.16 | 32.16 | 4,968,710 |
| 04 Mar 2024 | 33.19 | 34.49 | 31.31 | 32.74 | 32.74 | 6,993,722 |
| 01 Mar 2024 | 34.40 | 35.99 | 32.80 | 33.84 | 33.84 | 9,686,458 |
| 29 Feb 2024 | 29.90 | 34.59 | 29.11 | 34.59 | 34.59 | 10,117,733 |
| 28 Feb 2024 | 30.97 | 33.99 | 28.00 | 32.38 | 32.38 | 12,055,610 |
| 27 Feb 2024 | 29.26 | 31.28 | 28.00 | 31.27 | 31.27 | 5,722,305 |
| 26 Feb 2024 | 28.50 | 30.35 | 28.01 | 29.42 | 29.42 | 5,745,255 |
| 23 Feb 2024 | 26.20 | 28.00 | 26.06 | 27.60 | 27.60 | 3,130,114 |
| 22 Feb 2024 | 24.90 | 26.37 | 24.90 | 26.33 | 26.33 | 2,724,710 |
| 21 Feb 2024 | 24.12 | 26.18 | 23.81 | 25.01 | 25.01 | 2,724,738 |
| 20 Feb 2024 | 23.88 | 24.42 | 23.25 | 24.35 | 24.35 | 1,952,227 |
| 19 Feb 2024 | 23.41 | 24.35 | 22.86 | 23.88 | 23.88 | 2,937,944 |
| 08 Feb 2024 | 20.00 | 23.18 | 19.33 | 23.16 | 23.16 | 3,251,621 |
| 07 Feb 2024 | 20.99 | 21.66 | 19.33 | 19.80 | 19.80 | 2,627,791 |
| 06 Feb 2024 | 20.30 | 22.17 | 18.43 | 21.10 | 21.10 | 3,220,175 |
| 05 Feb 2024 | 24.82 | 24.86 | 21.00 | 21.10 | 21.10 | 2,962,120 |
| 02 Feb 2024 | 27.10 | 27.56 | 23.98 | 25.01 | 25.01 | 2,469,722 |
| 01 Feb 2024 | 26.98 | 27.11 | 26.11 | 26.99 | 26.99 | 1,934,125 |
| 31 Jan 2024 | 29.40 | 29.79 | 26.57 | 26.98 | 26.98 | 2,481,925 |
| 30 Jan 2024 | 30.80 | 31.06 | 29.40 | 29.60 | 29.60 | 964,690 |
| 29 Jan 2024 | 32.25 | 32.79 | 30.77 | 30.80 | 30.80 | 993,339 |
| 26 Jan 2024 | 32.83 | 33.31 | 32.21 | 32.23 | 32.23 | 933,400 |
| 25 Jan 2024 | 31.94 | 33.27 | 31.84 | 33.14 | 33.14 | 1,277,175 |
| 24 Jan 2024 | 31.98 | 32.35 | 30.52 | 31.99 | 31.99 | 1,166,870 |
| 23 Jan 2024 | 32.26 | 32.80 | 31.70 | 31.82 | 31.82 | 1,206,188 |
| 22 Jan 2024 | 34.74 | 35.18 | 32.01 | 32.29 | 32.29 | 1,141,052 |
| 19 Jan 2024 | 35.43 | 36.24 | 34.81 | 34.81 | 34.81 | 738,910 |
| 18 Jan 2024 | 34.98 | 35.53 | 34.07 | 35.44 | 35.44 | 1,065,240 |
| 17 Jan 2024 | 36.70 | 36.73 | 35.02 | 35.25 | 35.25 | 790,700 |
| 16 Jan 2024 | 37.47 | 37.47 | 36.10 | 36.65 | 36.65 | 1,118,892 |
| 15 Jan 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 12 Jan 2024 | 38.06 | 38.11 | 37.29 | 37.34 | 37.34 | 594,013 |
| 11 Jan 2024 | 36.86 | 38.11 | 36.77 | 38.00 | 38.00 | 728,273 |
| 10 Jan 2024 | 37.49 | 38.01 | 36.60 | 37.00 | 37.00 | 681,144 |
| 09 Jan 2024 | 37.15 | 38.36 | 37.13 | 37.59 | 37.59 | 786,975 |
| 08 Jan 2024 | 38.28 | 38.28 | 37.14 | 37.14 | 37.14 | 575,865 |
| 05 Jan 2024 | 38.71 | 39.29 | 37.75 | 38.02 | 38.02 | 782,871 |
| 04 Jan 2024 | 39.03 | 39.41 | 38.66 | 38.71 | 38.71 | 577,031 |
| 03 Jan 2024 | 39.64 | 39.97 | 38.70 | 39.03 | 39.03 | 883,211 |
| 02 Jan 2024 | 41.04 | 41.38 | 39.80 | 39.97 | 39.97 | 1,021,040 |
| 29 Dec 2023 | 39.54 | 41.33 | 39.54 | 41.00 | 41.00 | 1,519,900 |
| 28 Dec 2023 | 39.35 | 40.10 | 38.81 | 39.61 | 39.61 | 980,200 |
| 27 Dec 2023 | 37.80 | 39.47 | 37.78 | 39.38 | 39.38 | 1,231,800 |
| 26 Dec 2023 | 38.88 | 38.88 | 37.73 | 37.79 | 37.79 | 858,195 |
| 25 Dec 2023 | 38.80 | 39.60 | 38.78 | 38.92 | 38.92 | 538,188 |
| 22 Dec 2023 | 40.00 | 40.19 | 38.82 | 38.96 | 38.96 | 1,020,135 |
| 21 Dec 2023 | 40.60 | 40.65 | 38.88 | 40.10 | 40.10 | 1,366,296 |
| 20 Dec 2023 | 40.76 | 41.19 | 40.39 | 40.81 | 40.81 | 1,284,396 |
| 19 Dec 2023 | 39.87 | 40.57 | 39.25 | 40.57 | 40.57 | 1,239,100 |
| 18 Dec 2023 | 40.20 | 40.50 | 39.61 | 39.66 | 39.66 | 724,220 |
| 15 Dec 2023 | 40.33 | 40.71 | 40.09 | 40.63 | 40.63 | 915,667 |
| 14 Dec 2023 | 40.50 | 40.95 | 40.11 | 40.26 | 40.26 | 1,010,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.