Skip to main content
logo
Shandong Golden Empire Precision Machinery Technology Co., Ltd. (SHA:603270)
China flag China · Delayed Price · Currency is CNY
27.90
-0.17 (-0.61%)
At close: Feb 27, 2026

SHA:603270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.8627.9827.6327.9027.90-0.61%2,606,900
Feb 26, 202627.6328.1027.5428.0728.071.70%3,717,748
Feb 25, 202627.7227.8527.3827.6027.600.36%2,942,294
Feb 24, 202627.7827.9027.3027.5027.50-0.54%3,260,959
Feb 13, 202627.2727.8927.2727.6527.650.62%3,444,548
Feb 12, 202627.3627.8627.1427.4827.480.77%2,930,342
Feb 11, 202627.3927.5027.1427.2727.27-0.15%2,171,755
Feb 10, 202627.3627.6527.1227.3127.31-0.18%2,423,500
Feb 9, 202627.5027.7927.1027.3627.361.98%4,020,504
Feb 6, 202626.5027.1626.2826.8326.830.52%2,200,159
Feb 5, 202627.2827.2826.6026.6926.69-2.16%2,588,607
Feb 4, 202626.8127.7526.8127.2827.280.74%3,350,000
Feb 3, 202626.3727.3026.0527.0827.083.60%3,838,100
Feb 2, 202626.3826.7326.0626.1426.14-1.36%2,644,000
Jan 30, 202626.2026.6125.8026.5026.500.57%3,451,977
Jan 29, 202626.9827.2626.1426.3526.35-2.88%3,898,654
Jan 28, 202627.7527.7527.0127.1327.13-2.52%3,982,785
Jan 27, 202627.4027.8827.2027.8327.830.98%4,484,980
Jan 26, 202628.1928.3527.4327.5627.56-2.23%4,338,351
Jan 23, 202627.9328.4527.6628.1928.190.93%5,051,346
Jan 22, 202627.9928.6627.8827.9327.930.18%5,212,039
Jan 21, 202627.3927.9927.2827.8827.881.27%4,613,648
Jan 20, 202627.8027.9327.2927.5327.530.07%4,785,315
Jan 19, 202627.8427.9827.4227.5127.51-0.94%5,122,230
Jan 16, 202627.0027.9726.7727.7727.773.35%8,505,382
Jan 15, 202626.2627.0926.2026.8726.871.82%5,239,606
Jan 14, 202626.5026.9326.1226.3926.39-0.64%5,696,912
Jan 13, 202626.9527.2826.4826.5626.56-1.34%5,994,744
Jan 12, 202626.9727.2026.7826.9226.920.04%5,856,651
Jan 9, 202626.4227.2826.3626.9126.911.39%6,457,872
Jan 8, 202626.3626.5626.1926.5426.540.68%5,260,103
Jan 7, 202626.2926.6526.1126.3626.360.23%4,910,200
Jan 6, 202626.5026.7526.1626.3026.30-1.46%6,735,928
Jan 5, 202626.7027.2826.3626.6926.69-1.26%7,698,185
Dec 31, 202526.4827.4026.0127.0327.031.35%12,663,287
Dec 30, 202525.9228.2025.7026.6726.673.25%16,870,570
Dec 29, 202525.5126.2024.9925.8325.830.27%9,780,962
Dec 26, 202525.5225.8024.7525.7625.762.10%7,712,690
Dec 25, 202524.1925.2524.0125.2325.234.60%5,673,936
Dec 24, 202523.8424.1423.7924.1224.121.17%1,088,773
Dec 23, 202524.1424.1423.8223.8423.84-1.08%958,900
Dec 22, 202523.7724.1923.7724.1024.101.13%1,292,319
Dec 19, 202523.5623.8823.4623.8323.831.62%1,354,319
Dec 18, 202523.4223.7023.2723.4523.450.13%1,300,200
Dec 17, 202523.4223.5723.0223.4223.42-0.26%1,350,900
Dec 16, 202523.9123.9123.3823.4823.48-1.80%1,309,900
Dec 15, 202524.0024.1423.8323.9123.91-0.62%1,148,200
Dec 12, 202523.9024.2723.7124.0624.060.71%1,468,800
Dec 11, 202524.4024.4723.8623.8923.89-1.93%1,918,872
Dec 10, 202524.5424.6124.1924.3624.36-0.12%1,392,930