Skip to main content
logo
Shandong Golden Empire Precision Machinery Technology Co., Ltd. (SHA:603270)
China flag China · Delayed Price · Currency is CNY
27.91
-0.21 (-0.75%)
At close: Jun 2, 2026

SHA:603270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202627.9928.7127.5027.9127.91-0.75%3,017,100
Jun 1, 202627.9128.6227.3128.1228.121.88%4,086,262
May 29, 202629.5029.7427.3027.6027.60-6.44%6,054,900
May 28, 202629.3029.9729.0829.5029.500.79%3,675,000
May 27, 202630.1030.5029.0629.2729.27-3.59%4,687,600
May 26, 202630.8031.4429.8630.3630.36-1.43%5,201,090
May 25, 202631.5032.1230.5030.8030.80-2.96%6,502,906
May 22, 202631.6032.2430.6531.7431.742.06%6,686,706
May 21, 202631.2232.5730.8531.1031.10-1.18%8,733,702
May 20, 202630.1532.2829.9131.4731.473.35%9,335,708
May 19, 202629.3030.5029.1930.4530.454.32%7,849,378
May 18, 202629.1029.4628.5029.1929.190.17%5,384,821
May 15, 202628.2229.5528.0129.1429.142.86%6,624,699
May 14, 202628.5328.8728.2028.3328.33-0.67%3,850,301
May 13, 202627.8929.1427.7828.5228.521.97%3,745,772
May 12, 202628.5128.6427.9027.9727.97-2.44%3,113,159
May 11, 202628.4828.7928.0428.6728.670.39%3,635,700
May 8, 202628.2728.8628.1528.5628.561.24%4,309,685
May 7, 202628.2828.6728.0928.2128.21-0.67%4,563,199
May 6, 202628.1328.4827.8528.4028.400.96%5,643,209
Apr 30, 202627.0028.5027.0028.1328.132.96%6,991,620
Apr 29, 202625.2027.9824.9727.3227.325.44%8,615,024
Apr 28, 202626.3826.5325.7125.9125.91-2.26%2,154,106
Apr 27, 202626.4026.5425.8926.5126.510.91%2,142,293
Apr 24, 202625.9926.4625.7226.2726.270.88%2,376,083
Apr 23, 202626.8326.9925.9526.0426.04-3.02%3,045,173
Apr 22, 202626.4026.9526.2626.8526.851.55%2,616,142
Apr 21, 202626.2826.5826.2026.4426.440.11%2,079,522
Apr 20, 202626.1926.5025.9126.4126.410.84%2,282,300
Apr 17, 202625.8726.2225.8626.1926.190.81%2,293,993
Apr 16, 202626.0026.3825.8325.9825.98-0.12%2,811,287
Apr 15, 202625.4026.7425.0926.0126.012.81%6,659,789
Apr 14, 202625.3125.4425.0025.3025.300.44%1,727,340
Apr 13, 202625.4225.4825.0325.1925.19-1.22%1,696,894
Apr 10, 202625.1925.5925.1925.5025.501.63%2,200,274
Apr 9, 202625.2625.3425.0125.0925.09-1.03%1,928,300
Apr 8, 202625.3025.4025.1225.3525.351.56%2,741,100
Apr 7, 202624.3924.9624.2124.9624.962.34%2,480,100
Apr 3, 202624.7825.0224.3424.3924.39-1.57%2,101,707
Apr 2, 202624.9625.2224.6224.7824.78-0.68%2,700,213
Apr 1, 202624.9024.9724.6024.9524.951.63%2,935,600
Mar 31, 202624.1524.7724.0524.5524.551.66%3,940,620
Mar 30, 202623.9424.2423.7224.1524.150.88%2,476,884
Mar 27, 202623.6023.9623.2823.9423.941.92%2,460,201
Mar 26, 202623.8124.1523.4323.4923.49-1.34%2,191,698
Mar 25, 202623.6424.0823.6023.8123.811.23%2,647,858
Mar 24, 202624.2224.2222.8723.5223.521.91%4,866,647
Mar 23, 202624.1825.2322.8823.0823.08-2.00%7,926,631
Mar 20, 202624.1824.4023.5023.5523.55-2.28%1,941,737
Mar 19, 202624.4424.6023.9424.1024.10-2.35%1,977,495