OKE Precision Cutting Tools Co., Ltd. (SHA:688308)
China · Delayed Price · Currency is CNY 82.49
+4.49 (5.76%)
Jul 31, 2026, 3:00 PM CST
SHA:688308 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 86.11 | 90.85 | 82.19 | 82.49 | 82.49 | 5.76% | 10,763,140 |
| Jul 30, 2026 | 84.67 | 85.71 | 75.82 | 78.00 | 78.00 | -9.51% | 10,582,940 |
| Jul 29, 2026 | 87.29 | 88.34 | 81.50 | 86.20 | 86.20 | -0.27% | 8,867,037 |
| Jul 28, 2026 | 92.00 | 95.14 | 86.00 | 86.43 | 86.43 | -10.47% | 8,472,475 |
| Jul 27, 2026 | 92.09 | 97.28 | 89.89 | 96.54 | 96.54 | 4.92% | 8,775,075 |
| Jul 24, 2026 | 94.39 | 97.10 | 91.30 | 92.01 | 92.01 | -5.23% | 7,356,900 |
| Jul 23, 2026 | 98.83 | 104.83 | 96.00 | 97.09 | 97.09 | 1.14% | 10,404,649 |
| Jul 22, 2026 | 100.00 | 103.39 | 95.35 | 96.00 | 96.00 | -5.35% | 14,174,444 |
| Jul 21, 2026 | 86.04 | 101.73 | 75.11 | 101.68 | 101.43 | 18.79% | 18,657,077 |
| Jul 20, 2026 | 110.00 | 112.47 | 85.60 | 85.60 | 85.39 | -20.00% | 18,098,758 |
| Jul 17, 2026 | 111.00 | 118.82 | 105.29 | 107.00 | 106.74 | -4.31% | 14,521,801 |
| Jul 16, 2026 | 114.00 | 120.49 | 109.36 | 111.82 | 111.55 | -3.48% | 8,140,285 |
| Jul 15, 2026 | 127.49 | 130.91 | 115.26 | 115.85 | 115.57 | -8.09% | 9,057,660 |
| Jul 14, 2026 | 118.72 | 127.70 | 115.04 | 126.05 | 125.74 | 8.30% | 11,632,507 |
| Jul 13, 2026 | 129.00 | 134.00 | 116.00 | 116.39 | 116.10 | -12.49% | 13,786,192 |
| Jul 10, 2026 | 145.10 | 150.95 | 133.00 | 133.00 | 132.67 | -8.03% | 10,919,288 |
| Jul 9, 2026 | 140.31 | 145.31 | 135.02 | 144.62 | 144.26 | 4.98% | 9,345,981 |
| Jul 8, 2026 | 147.00 | 151.00 | 137.41 | 137.76 | 137.42 | -5.35% | 8,435,917 |
| Jul 7, 2026 | 148.18 | 152.50 | 143.30 | 145.55 | 145.19 | -3.17% | 8,627,334 |
| Jul 6, 2026 | 174.40 | 175.80 | 147.77 | 150.32 | 149.95 | -12.60% | 13,570,476 |
| Jul 3, 2026 | 171.00 | 186.00 | 165.10 | 172.00 | 171.58 | -2.78% | 9,353,921 |
| Jul 2, 2026 | 170.05 | 192.00 | 165.30 | 176.92 | 176.49 | -3.43% | 11,440,764 |
| Jul 1, 2026 | 189.00 | 192.08 | 178.82 | 183.20 | 182.75 | 0.76% | 9,260,341 |
| Jun 30, 2026 | 175.05 | 187.00 | 170.39 | 181.81 | 181.36 | 2.83% | 8,039,725 |
| Jun 29, 2026 | 180.67 | 187.77 | 163.10 | 176.80 | 176.37 | -5.79% | 9,259,589 |
| Jun 26, 2026 | 190.00 | 192.10 | 177.50 | 187.66 | 187.20 | -2.51% | 8,179,191 |
| Jun 25, 2026 | 185.00 | 197.69 | 179.57 | 192.50 | 192.03 | 4.34% | 9,438,390 |
| Jun 24, 2026 | 179.14 | 187.58 | 176.10 | 184.50 | 184.05 | 2.34% | 9,263,236 |
| Jun 23, 2026 | 195.71 | 195.82 | 177.00 | 180.28 | 179.84 | -10.19% | 11,624,195 |
| Jun 22, 2026 | 194.00 | 211.37 | 183.50 | 200.73 | 200.24 | 6.45% | 14,412,364 |
| Jun 18, 2026 | 170.28 | 193.58 | 169.00 | 188.56 | 188.10 | 8.08% | 11,810,030 |
| Jun 17, 2026 | 160.01 | 178.38 | 160.01 | 174.47 | 174.04 | 5.77% | 12,119,270 |
| Jun 16, 2026 | 164.00 | 170.71 | 156.99 | 164.95 | 164.54 | 1.81% | 14,475,900 |
| Jun 15, 2026 | 145.00 | 165.00 | 141.80 | 162.01 | 161.61 | 15.28% | 14,527,380 |
| Jun 12, 2026 | 145.99 | 151.48 | 139.51 | 140.53 | 140.18 | -1.04% | 9,873,626 |
| Jun 11, 2026 | 137.02 | 143.80 | 133.11 | 142.00 | 141.65 | 2.14% | 9,721,978 |
| Jun 10, 2026 | 152.50 | 152.99 | 138.11 | 139.02 | 138.68 | -10.48% | 10,995,990 |
| Jun 9, 2026 | 151.28 | 157.59 | 143.58 | 155.29 | 154.91 | 5.21% | 9,909,687 |
| Jun 8, 2026 | 136.00 | 158.41 | 136.00 | 147.60 | 147.24 | -2.79% | 10,406,397 |
| Jun 5, 2026 | 155.00 | 163.78 | 148.23 | 151.83 | 151.46 | -4.96% | 10,632,830 |
| Jun 4, 2026 | 144.20 | 162.80 | 144.20 | 159.75 | 159.36 | 7.94% | 12,415,220 |
| Jun 3, 2026 | 135.87 | 157.16 | 135.00 | 148.00 | 147.64 | 6.80% | 13,661,520 |
| Jun 2, 2026 | 135.87 | 142.55 | 132.00 | 138.58 | 138.24 | 2.57% | 11,046,990 |
| Jun 1, 2026 | 143.54 | 146.00 | 133.23 | 135.11 | 134.78 | -8.18% | 13,527,550 |
| May 29, 2026 | 157.19 | 170.88 | 145.35 | 147.15 | 146.79 | -6.60% | 16,111,710 |
| May 28, 2026 | 145.00 | 160.88 | 139.86 | 157.55 | 157.16 | 8.51% | 14,803,310 |
| May 27, 2026 | 134.02 | 150.48 | 134.02 | 145.20 | 144.84 | 3.80% | 16,575,140 |
| May 26, 2026 | 126.00 | 149.89 | 121.45 | 139.88 | 139.54 | 5.87% | 22,666,590 |
| May 25, 2026 | 136.99 | 138.01 | 124.03 | 132.13 | 131.81 | 0.10% | 21,708,010 |
| May 22, 2026 | 116.00 | 136.20 | 115.33 | 132.00 | 131.68 | 15.79% | 22,836,250 |