Skip to main content
logo
Yantai Eddie Precision Machinery Co., Ltd. (SHA:603638)
China flag China · Delayed Price · Currency is CNY
24.98
+0.85 (3.52%)
Jun 18, 2026, 3:00 PM CST

SHA:603638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.1025.4024.0524.9824.983.52%15,902,141
Jun 17, 202624.4024.6623.9224.1324.13-1.63%10,201,290
Jun 16, 202624.9925.0024.0024.5324.53-1.05%14,342,350
Jun 15, 202623.1625.0323.0324.7924.797.04%16,599,090
Jun 12, 202623.5524.0823.1023.2623.16-1.15%14,114,810
Jun 11, 202623.6823.8323.1723.5323.43-1.59%11,438,750
Jun 10, 202623.4924.3322.8823.9123.811.23%17,472,190
Jun 9, 202623.4523.9823.0423.6223.520.21%16,477,705
Jun 8, 202622.6324.0822.5023.5723.471.77%23,621,634
Jun 5, 202621.8823.9921.3023.1623.065.85%19,104,550
Jun 4, 202621.8022.8021.7121.8821.79-0.23%8,095,208
Jun 3, 202621.8522.7021.7621.9321.840.05%9,013,731
Jun 2, 202621.6622.2221.3621.9221.830.78%8,912,171
Jun 1, 202621.7122.1021.5821.7521.66-0.64%8,258,371
May 29, 202623.1423.1821.7421.8921.80-4.49%11,176,940
May 28, 202624.4024.4922.3122.9222.82-6.26%16,799,580
May 27, 202624.9925.0024.0524.4524.34-2.47%14,420,730
May 26, 202625.2525.5524.7125.0724.96-1.80%9,731,575
May 25, 202625.7126.0024.7825.5325.420.31%8,104,790
May 22, 202625.3625.9424.8925.4525.340.35%8,782,817
May 21, 202625.9826.6625.3025.3625.25-2.01%10,518,760
May 20, 202626.2626.2725.8025.8825.77-1.48%5,967,743
May 19, 202626.0826.6825.6226.2726.160.81%8,002,637
May 18, 202625.9026.3925.6226.0625.95-0.27%9,827,055
May 15, 202624.9226.8624.4926.1326.025.28%16,165,040
May 14, 202625.4726.2024.7924.8224.71-2.55%10,561,980
May 13, 202625.5225.5525.0525.4725.36-0.31%6,869,261
May 12, 202625.5425.9225.2125.5525.44-8,378,942
May 11, 202624.9425.9624.8225.5525.443.07%12,672,760
May 8, 202624.8024.9624.4024.7924.68-0.16%9,439,864
May 7, 202623.6825.3623.5124.8324.724.99%14,341,630
May 6, 202623.3323.9823.3323.6523.551.76%11,496,060
Apr 30, 202622.7223.2622.6723.2423.142.33%10,257,980
Apr 29, 202622.5522.8822.3722.7122.610.04%7,356,293
Apr 28, 202622.6023.1522.5022.7022.600.22%8,335,760
Apr 27, 202622.3922.9622.3622.6522.551.30%7,832,600
Apr 24, 202622.0322.6222.0322.3622.260.36%6,964,315
Apr 23, 202622.6922.9622.2122.2822.18-1.81%8,752,936
Apr 22, 202623.0523.6922.4522.6922.592.21%16,588,550
Apr 21, 202621.8222.8621.3222.2022.101.60%13,549,140
Apr 20, 202621.0122.2720.6821.8521.765.05%13,788,830
Apr 17, 202620.4120.8420.1620.8020.711.51%7,233,381
Apr 16, 202620.3320.5820.2320.4920.401.29%5,113,114
Apr 15, 202620.5720.6020.2120.2320.14-0.54%3,271,580
Apr 14, 202620.3020.3720.1420.3420.251.04%3,589,691
Apr 13, 202620.3520.4920.0620.1320.04-1.90%4,255,600
Apr 10, 202620.1020.7420.1020.5220.432.04%4,380,109
Apr 9, 202620.3320.3620.0520.1120.02-1.57%3,426,740
Apr 8, 202620.0020.4419.7520.4320.345.64%7,009,114
Apr 7, 202619.2519.5519.1519.3419.260.68%2,645,880