OKE Precision Cutting Tools Co., Ltd. (SHA:688308)
China · Delayed Price · Currency is CNY 29.22
+0.74 (2.60%)
Nov 6, 2025, 2:45 PM CST
SHA:688308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27.99 | 28.76 | 27.77 | 28.48 | 28.48 | -0.38% | 5,725,744 |
| Nov 4, 2025 | 30.00 | 30.00 | 28.23 | 28.59 | 28.59 | -4.86% | 6,354,830 |
| Nov 3, 2025 | 30.31 | 31.00 | 29.26 | 30.05 | 30.05 | -0.83% | 9,610,620 |
| Oct 31, 2025 | 32.67 | 32.93 | 30.30 | 30.30 | 30.30 | -8.18% | 9,871,964 |
| Oct 30, 2025 | 33.65 | 34.98 | 32.43 | 33.00 | 33.00 | 3.25% | 14,530,892 |
| Oct 29, 2025 | 31.00 | 32.20 | 29.38 | 31.96 | 31.96 | 4.51% | 9,711,388 |
| Oct 28, 2025 | 30.65 | 31.78 | 30.20 | 30.58 | 30.58 | -1.77% | 7,980,337 |
| Oct 27, 2025 | 28.01 | 32.80 | 27.81 | 31.13 | 31.13 | 13.61% | 20,023,401 |
| Oct 24, 2025 | 29.87 | 30.00 | 26.68 | 27.40 | 27.40 | 0.59% | 14,563,815 |
| Oct 23, 2025 | 25.89 | 27.64 | 25.31 | 27.24 | 27.24 | 9.62% | 13,837,784 |
| Oct 22, 2025 | 25.12 | 25.91 | 24.62 | 24.85 | 24.85 | -1.43% | 3,413,633 |
| Oct 21, 2025 | 24.72 | 25.99 | 24.66 | 25.21 | 25.21 | 1.24% | 4,528,043 |
| Oct 20, 2025 | 24.70 | 25.85 | 24.53 | 24.90 | 24.90 | 3.84% | 6,529,019 |
| Oct 17, 2025 | 23.55 | 24.55 | 23.19 | 23.98 | 23.98 | 1.57% | 5,519,057 |
| Oct 16, 2025 | 24.50 | 24.50 | 23.43 | 23.61 | 23.61 | -4.41% | 3,154,426 |
| Oct 15, 2025 | 24.80 | 24.95 | 23.50 | 24.70 | 24.70 | 0.24% | 4,878,195 |
| Oct 14, 2025 | 25.21 | 25.35 | 24.50 | 24.64 | 24.64 | -2.18% | 4,977,393 |
| Oct 13, 2025 | 24.30 | 25.50 | 24.00 | 25.19 | 25.19 | -0.24% | 6,541,483 |
| Oct 10, 2025 | 23.06 | 25.87 | 23.01 | 25.25 | 25.25 | 8.51% | 11,115,035 |
| Oct 9, 2025 | 22.79 | 23.83 | 22.79 | 23.27 | 23.27 | 2.15% | 3,165,402 |
| Sep 30, 2025 | 23.19 | 23.42 | 22.51 | 22.78 | 22.78 | -0.87% | 3,755,163 |
| Sep 29, 2025 | 23.65 | 23.93 | 22.98 | 22.98 | 22.98 | -2.83% | 4,765,960 |
| Sep 26, 2025 | 24.79 | 24.79 | 23.59 | 23.65 | 23.65 | -4.60% | 5,238,620 |
| Sep 25, 2025 | 24.50 | 25.41 | 24.18 | 24.79 | 24.79 | 0.77% | 6,856,838 |
| Sep 24, 2025 | 23.40 | 24.95 | 23.40 | 24.60 | 24.60 | 3.80% | 7,427,535 |
| Sep 23, 2025 | 23.99 | 24.42 | 22.88 | 23.70 | 23.70 | 1.07% | 7,040,325 |
| Sep 22, 2025 | 22.93 | 23.77 | 22.22 | 23.45 | 23.45 | 3.76% | 6,439,503 |
| Sep 19, 2025 | 23.17 | 23.19 | 22.10 | 22.60 | 22.60 | -3.00% | 6,946,829 |
| Sep 18, 2025 | 22.99 | 24.23 | 22.71 | 23.30 | 23.30 | 1.04% | 14,413,531 |
| Sep 17, 2025 | 20.81 | 24.00 | 20.54 | 23.06 | 23.06 | 11.35% | 13,831,721 |
| Sep 16, 2025 | 20.45 | 20.88 | 20.35 | 20.71 | 20.71 | 1.77% | 2,322,930 |
| Sep 15, 2025 | 20.70 | 20.79 | 20.33 | 20.35 | 20.35 | -0.97% | 1,973,258 |
| Sep 12, 2025 | 20.34 | 20.85 | 20.21 | 20.55 | 20.55 | 0.88% | 2,790,836 |
| Sep 11, 2025 | 20.18 | 20.48 | 19.77 | 20.37 | 20.37 | 0.44% | 1,986,274 |
| Sep 10, 2025 | 20.01 | 20.62 | 19.69 | 20.28 | 20.28 | 1.00% | 2,531,331 |
| Sep 9, 2025 | 20.46 | 20.70 | 20.06 | 20.08 | 20.08 | -2.57% | 2,442,855 |
| Sep 8, 2025 | 19.89 | 20.74 | 19.80 | 20.61 | 20.61 | 3.57% | 4,390,090 |
| Sep 5, 2025 | 18.93 | 19.97 | 18.90 | 19.90 | 19.90 | 5.12% | 3,979,259 |
| Sep 4, 2025 | 19.16 | 19.43 | 18.66 | 18.93 | 18.93 | -0.89% | 2,481,201 |
| Sep 3, 2025 | 19.47 | 19.80 | 19.09 | 19.10 | 19.10 | -2.05% | 3,073,081 |
| Sep 2, 2025 | 19.98 | 20.24 | 19.03 | 19.50 | 19.50 | -1.02% | 5,386,135 |
| Sep 1, 2025 | 19.38 | 19.90 | 19.38 | 19.70 | 19.70 | 0.51% | 4,578,379 |
| Aug 29, 2025 | 20.68 | 20.68 | 19.47 | 19.60 | 19.60 | -6.62% | 7,474,199 |
| Aug 28, 2025 | 20.80 | 21.23 | 20.13 | 20.99 | 20.99 | 0.82% | 3,277,804 |
| Aug 27, 2025 | 21.66 | 21.72 | 20.80 | 20.82 | 20.82 | -4.06% | 3,397,605 |
| Aug 26, 2025 | 21.48 | 22.18 | 21.20 | 21.70 | 21.70 | 0.56% | 3,374,360 |
| Aug 25, 2025 | 21.36 | 22.43 | 21.13 | 21.58 | 21.58 | 2.13% | 5,650,609 |
| Aug 22, 2025 | 21.17 | 21.31 | 21.02 | 21.13 | 21.13 | 0.14% | 2,321,626 |
| Aug 21, 2025 | 21.29 | 21.31 | 20.83 | 21.10 | 21.10 | -0.47% | 2,257,152 |
| Aug 20, 2025 | 21.23 | 21.27 | 20.80 | 21.20 | 21.20 | -0.52% | 2,348,008 |