Skip to main content
logo
Shandong Golden Empire Precision Machinery Technology Co., Ltd. (SHA:603270)
China flag China · Delayed Price · Currency is CNY
25.98
-0.03 (-0.12%)
Apr 16, 2026, 4:00 PM EDT

SHA:603270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 18, 202624.5124.7724.3424.6824.680.69%1,316,900
Mar 17, 202624.9225.0824.4624.5124.51-1.41%1,692,813
Mar 16, 202625.0725.3024.7324.8624.86-1.07%2,022,078
Mar 13, 202624.9825.6424.9825.1325.130.20%1,952,849
Mar 12, 202625.5925.6824.9625.0825.08-2.34%2,302,100
Mar 11, 202625.8026.2225.6525.6825.68-0.47%2,051,000
Mar 10, 202625.5025.9625.4925.8025.802.54%2,363,617
Mar 9, 202625.1625.3224.6625.1625.16-1.64%2,653,900
Mar 6, 202625.3525.8525.0625.5825.580.43%1,946,124
Mar 5, 202625.4725.8725.3125.4725.471.35%2,121,400
Mar 4, 202625.2425.5524.7525.1325.13-1.95%3,769,508
Mar 3, 202627.1727.3825.6225.6325.63-5.28%4,187,199
Mar 2, 202627.7727.8726.9327.0627.06-3.01%3,466,700
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