Skip to main content
logo
Yantai Eddie Precision Machinery Co., Ltd. (SHA:603638)
China flag China · Delayed Price · Currency is CNY
19.59
+0.24 (1.24%)
Jul 31, 2026, 3:00 PM CST

SHA:603638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202619.8020.2019.5319.5919.591.24%12,795,317
Jul 30, 202619.7119.9819.2119.3519.35-2.67%9,957,351
Jul 29, 202619.2819.9318.8619.8819.883.43%12,202,885
Jul 28, 202618.9019.5918.8019.2219.220.58%7,976,713
Jul 27, 202618.7519.2718.6919.1119.112.08%6,996,212
Jul 24, 202618.8019.0018.3918.7218.72-1.68%8,571,744
Jul 23, 202618.8019.0618.5519.0419.040.53%8,494,041
Jul 22, 202619.5019.5518.8318.9418.94-3.61%13,180,054
Jul 21, 202619.1919.7518.5019.6519.651.92%15,470,869
Jul 20, 202619.5519.6518.6019.2819.280.21%17,284,154
Jul 17, 202620.6120.6519.1519.2419.24-6.33%15,826,744
Jul 16, 202620.9821.4020.3420.5420.54-2.28%13,938,725
Jul 15, 202620.8021.6520.7721.0221.021.45%14,712,290
Jul 14, 202621.0021.3720.6020.7220.72-1.94%15,496,830
Jul 13, 202622.6022.8321.0121.1321.13-7.04%21,500,990
Jul 10, 202622.6923.8222.3422.7322.730.80%27,172,153
Jul 9, 202622.7423.5221.4722.5522.55-5.45%35,130,061
Jul 8, 202625.8025.8423.8523.8523.85-10.00%25,492,445
Jul 7, 202624.7927.0024.2426.5026.505.54%41,886,994
Jul 6, 202626.7026.7025.1125.1125.11-10.00%39,413,940
Jul 3, 202626.1428.1225.4027.9027.907.85%59,812,154
Jul 2, 202623.5225.8723.5225.8725.879.99%19,746,322
Jul 1, 202623.4924.0523.3123.5223.520.30%12,550,930
Jun 30, 202622.4623.7522.3023.4523.454.22%11,761,982
Jun 29, 202622.6022.7921.6022.5022.50-0.35%15,873,430
Jun 26, 202622.7223.2022.0122.5822.58-0.75%12,712,355
Jun 25, 202623.4924.1022.7322.7522.75-3.36%14,003,287
Jun 24, 202623.9024.1023.1523.5423.54-1.79%11,577,790
Jun 23, 202623.4025.2122.9023.9723.971.27%21,155,840
Jun 22, 202624.9925.2623.3923.6723.67-5.24%24,116,799
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