Shandong Golden Empire Precision Machinery Technology Co., Ltd. (SHA:603270)
China · Delayed Price · Currency is CNY 27.18
+0.63 (2.37%)
At close: Aug 4, 2025, 2:57 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.47 | 27.64 | 27.23 | 27.59 | - | 0.22% | 3,958,400 |
| Aug 7, 2025 | 27.59 | 28.01 | 27.40 | 27.53 | - | -0.69% | 5,127,330 |
| Aug 6, 2025 | 27.30 | 27.92 | 27.10 | 27.72 | - | 1.69% | 7,216,149 |
| Aug 5, 2025 | 27.21 | 27.35 | 27.11 | 27.26 | - | 0.22% | 4,162,253 |
| Aug 4, 2025 | 26.31 | 27.28 | 26.31 | 27.20 | - | 2.45% | 6,453,828 |
| Aug 1, 2025 | 26.49 | 26.62 | 26.28 | 26.55 | - | 1.10% | 3,350,927 |
| Jul 31, 2025 | 26.54 | 26.72 | 26.20 | 26.26 | - | -0.64% | 3,166,784 |
| Jul 30, 2025 | 26.77 | 26.86 | 26.19 | 26.43 | - | -1.20% | 3,720,188 |
| Jul 29, 2025 | 26.66 | 26.82 | 26.54 | 26.75 | - | -0.15% | 2,770,193 |
| Jul 28, 2025 | 26.70 | 27.05 | 26.65 | 26.79 | - | 0.41% | 3,937,700 |
| Jul 25, 2025 | 26.48 | 26.99 | 26.44 | 26.68 | - | 0.76% | 3,841,734 |
| Jul 24, 2025 | 26.41 | 26.80 | 26.40 | 26.48 | - | 0.30% | 3,085,145 |
| Jul 23, 2025 | 26.48 | 26.63 | 26.21 | 26.40 | - | -0.34% | 4,839,870 |
| Jul 22, 2025 | 26.53 | 27.10 | 26.30 | 26.49 | - | -0.11% | 6,873,478 |
| Jul 21, 2025 | 26.64 | 26.74 | 26.23 | 26.52 | - | 0.04% | 4,281,970 |
| Jul 18, 2025 | 26.44 | 26.52 | 25.97 | 26.51 | - | 0.23% | 6,176,170 |
| Jul 17, 2025 | 26.30 | 26.85 | 26.16 | 26.45 | - | 2.04% | 9,011,870 |
| Jul 16, 2025 | 25.62 | 26.04 | 25.48 | 25.92 | - | 1.17% | 4,576,575 |
| Jul 15, 2025 | 25.59 | 25.73 | 25.32 | 25.62 | - | 0.12% | 3,676,518 |
| Jul 14, 2025 | 24.94 | 25.60 | 24.88 | 25.59 | - | 2.81% | 4,544,216 |
| Jul 11, 2025 | 24.73 | 25.01 | 24.48 | 24.89 | - | 0.69% | 2,774,043 |
| Jul 10, 2025 | 24.87 | 24.94 | 24.52 | 24.72 | - | -0.92% | 2,153,100 |
| Jul 9, 2025 | 24.99 | 25.35 | 24.87 | 24.95 | - | - | 3,094,618 |
| Jul 8, 2025 | 24.82 | 25.11 | 24.70 | 24.95 | - | 0.73% | 2,089,395 |
| Jul 7, 2025 | 24.76 | 24.81 | 24.40 | 24.77 | - | 0.45% | 1,656,000 |
| Jul 4, 2025 | 25.14 | 25.14 | 24.63 | 24.66 | - | -1.99% | 2,879,800 |
| Jul 3, 2025 | 25.20 | 25.26 | 24.96 | 25.16 | - | 0.08% | 1,878,100 |
| Jul 2, 2025 | 25.51 | 25.58 | 25.00 | 25.14 | - | -1.49% | 2,940,995 |
| Jul 1, 2025 | 25.78 | 25.78 | 25.28 | 25.52 | - | -0.66% | 2,472,481 |
| Jun 30, 2025 | 25.54 | 25.86 | 25.45 | 25.69 | - | 0.90% | 3,363,565 |
| Jun 27, 2025 | 25.12 | 25.56 | 25.12 | 25.46 | - | 1.23% | 2,902,300 |
| Jun 26, 2025 | 25.83 | 25.83 | 25.11 | 25.15 | - | -2.22% | 3,596,000 |
| Jun 25, 2025 | 25.45 | 25.93 | 25.28 | 25.72 | - | 0.78% | 3,865,200 |
| Jun 24, 2025 | 25.23 | 25.63 | 24.97 | 25.52 | - | 1.92% | 3,725,672 |
| Jun 23, 2025 | 24.28 | 25.05 | 22.58 | 25.04 | - | 3.13% | 3,800,880 |
| Jun 20, 2025 | 24.56 | 24.98 | 24.27 | 24.28 | - | -1.82% | 2,871,600 |
| Jun 19, 2025 | 25.00 | 25.48 | 24.64 | 24.73 | - | -1.40% | 3,310,384 |
| Jun 18, 2025 | 25.40 | 25.40 | 24.92 | 25.08 | - | -0.83% | 2,402,995 |
| Jun 17, 2025 | 25.42 | 25.48 | 25.08 | 25.29 | - | 0.28% | 2,755,497 |
| Jun 16, 2025 | 24.97 | 25.35 | 24.87 | 25.22 | - | 0.80% | 2,932,467 |
| Jun 13, 2025 | 25.92 | 26.05 | 24.81 | 25.02 | - | -4.10% | 6,540,783 |
| Jun 12, 2025 | 26.40 | 26.41 | 25.92 | 26.09 | - | -2.06% | 6,461,400 |
| Jun 11, 2025 | 26.25 | 27.19 | 26.10 | 26.64 | - | 1.72% | 7,032,876 |
| Jun 10, 2025 | 26.91 | 27.19 | 25.98 | 26.19 | - | -2.96% | 6,806,200 |
| Jun 9, 2025 | 27.40 | 27.54 | 26.85 | 26.99 | - | -0.92% | 6,576,765 |
| Jun 6, 2025 | 27.25 | 27.45 | 26.88 | 27.24 | - | -0.33% | 5,981,520 |
| Jun 5, 2025 | 26.46 | 27.51 | 26.10 | 27.33 | - | 3.02% | 9,192,100 |
| Jun 4, 2025 | 26.40 | 26.96 | 26.36 | 26.53 | - | 0.23% | 4,421,527 |
| Jun 3, 2025 | 26.00 | 26.69 | 25.80 | 26.47 | - | 1.15% | 4,393,000 |
| May 30, 2025 | 26.89 | 27.10 | 25.70 | 26.17 | - | -3.11% | 7,750,500 |