OKE Precision Cutting Tools Co., Ltd. (SHA:688308)
China · Delayed Price · Currency is CNY 20.32
+0.04 (0.20%)
Sep 11, 2025, 2:45 PM CST
SHA:688308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 21.13 | 21.45 | 20.69 | 21.31 | 21.31 | 0.71% | 2,757,833 |
| Aug 18, 2025 | 21.46 | 21.68 | 21.09 | 21.16 | 21.16 | 0.19% | 3,259,138 |
| Aug 15, 2025 | 20.35 | 21.26 | 20.30 | 21.12 | 21.12 | 3.58% | 2,985,479 |
| Aug 14, 2025 | 21.31 | 21.50 | 20.39 | 20.39 | 20.39 | -4.32% | 3,460,890 |
| Aug 13, 2025 | 21.00 | 21.46 | 20.80 | 21.31 | 21.31 | 1.14% | 2,699,931 |
| Aug 12, 2025 | 21.18 | 21.45 | 20.77 | 21.07 | 21.07 | -1.08% | 2,381,468 |
| Aug 11, 2025 | 20.49 | 21.33 | 20.49 | 21.30 | 21.30 | 3.95% | 3,582,443 |
| Aug 8, 2025 | 20.42 | 20.62 | 20.18 | 20.49 | 20.49 | - | 2,685,743 |
| Aug 7, 2025 | 20.60 | 20.84 | 20.39 | 20.49 | 20.49 | -1.06% | 2,604,959 |
| Aug 6, 2025 | 20.22 | 20.81 | 20.16 | 20.71 | 20.71 | 2.47% | 3,381,727 |
| Aug 5, 2025 | 19.90 | 20.39 | 19.90 | 20.21 | 20.21 | 0.35% | 2,508,004 |
| Aug 4, 2025 | 19.40 | 20.16 | 19.20 | 20.14 | 20.14 | 3.55% | 2,855,698 |
| Aug 1, 2025 | 19.26 | 19.53 | 19.25 | 19.45 | 19.45 | 1.30% | 1,696,829 |
| Jul 31, 2025 | 19.54 | 19.66 | 19.20 | 19.20 | 19.20 | -1.54% | 2,404,249 |
| Jul 30, 2025 | 19.79 | 19.83 | 19.32 | 19.50 | 19.50 | -1.71% | 3,450,373 |
| Jul 29, 2025 | 19.98 | 20.18 | 19.64 | 19.84 | 19.84 | -0.75% | 2,879,579 |
| Jul 28, 2025 | 19.95 | 20.22 | 19.75 | 19.99 | 19.99 | 1.16% | 2,401,937 |
| Jul 25, 2025 | 19.85 | 19.97 | 19.62 | 19.76 | 19.76 | -1.10% | 3,597,331 |
| Jul 24, 2025 | 19.90 | 20.34 | 19.74 | 19.98 | 19.98 | -0.35% | 6,221,139 |
| Jul 23, 2025 | 21.57 | 21.58 | 20.02 | 20.05 | 20.05 | -1.91% | 7,697,351 |
| Jul 22, 2025 | 19.93 | 20.50 | 19.89 | 20.44 | 20.44 | 3.70% | 5,576,854 |
| Jul 21, 2025 | 19.56 | 19.96 | 19.46 | 19.71 | 19.71 | 1.28% | 2,182,555 |
| Jul 18, 2025 | 19.78 | 19.78 | 19.24 | 19.46 | 19.46 | 0.05% | 2,283,065 |
| Jul 17, 2025 | 19.27 | 19.77 | 19.22 | 19.45 | 19.45 | -0.15% | 2,195,263 |
| Jul 16, 2025 | 19.17 | 19.65 | 19.17 | 19.48 | 19.33 | 1.67% | 2,111,334 |
| Jul 15, 2025 | 19.11 | 19.91 | 19.03 | 19.16 | 19.01 | - | 3,938,155 |
| Jul 14, 2025 | 18.89 | 19.20 | 18.77 | 19.16 | 19.01 | 2.08% | 2,147,400 |
| Jul 11, 2025 | 18.60 | 18.97 | 18.60 | 18.77 | 18.63 | 0.37% | 1,547,364 |
| Jul 10, 2025 | 18.62 | 18.80 | 18.51 | 18.70 | 18.56 | 0.43% | 1,168,352 |
| Jul 9, 2025 | 18.79 | 18.79 | 18.54 | 18.62 | 18.48 | 0.05% | 1,234,495 |
| Jul 8, 2025 | 18.40 | 18.74 | 18.40 | 18.61 | 18.47 | 1.14% | 1,468,882 |
| Jul 7, 2025 | 18.21 | 18.45 | 18.11 | 18.40 | 18.26 | 1.04% | 806,521 |
| Jul 4, 2025 | 18.33 | 18.49 | 18.21 | 18.21 | 18.07 | -1.03% | 1,164,620 |