Jiangsu Gao Kai Precision Fluid Technology Co., Ltd. (SHA:688835)
China · Delayed Price · Currency is CNY 295.03
+28.18 (10.56%)
Oct 28, 2026, 4:00 PM EDT
SHA:688835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 272.82 | 301.44 | 272.82 | 295.03 | 295.03 | 10.56% | 2,324,450 |
| Oct 27, 2026 | 288.00 | 294.88 | 266.59 | 266.85 | 266.85 | -5.04% | 1,144,788 |
| Oct 26, 2026 | 295.35 | 298.00 | 276.43 | 281.00 | 281.00 | -6.95% | 1,240,772 |
| Oct 23, 2026 | 283.00 | 302.00 | 272.01 | 302.00 | 302.00 | 3.25% | 1,785,833 |
| Oct 22, 2026 | 302.48 | 307.98 | 282.00 | 292.50 | 292.50 | -3.15% | 1,423,483 |
| Oct 21, 2026 | 319.45 | 319.55 | 295.09 | 302.00 | 302.00 | -3.49% | 1,450,881 |
| Oct 20, 2026 | 315.01 | 321.90 | 303.79 | 312.92 | 312.92 | -2.89% | 1,619,594 |
| Oct 19, 2026 | 352.00 | 363.97 | 310.02 | 322.22 | 322.22 | -7.70% | 2,041,357 |
| Oct 16, 2026 | 360.00 | 375.00 | 343.30 | 349.09 | 349.09 | -1.45% | 1,345,246 |
| Oct 15, 2026 | 344.09 | 359.77 | 326.28 | 354.22 | 354.22 | 0.06% | 1,854,631 |
| Oct 14, 2026 | 357.00 | 363.00 | 341.50 | 354.00 | 354.00 | 0.19% | 1,271,382 |
| Oct 13, 2026 | 345.00 | 365.00 | 338.55 | 353.33 | 353.33 | -1.31% | 2,085,682 |
| Oct 12, 2026 | 340.00 | 373.00 | 328.41 | 358.01 | 358.01 | 4.99% | 2,634,633 |
| Oct 9, 2026 | 340.00 | 345.79 | 318.11 | 341.00 | 341.00 | -0.60% | 2,436,621 |
| Oct 8, 2026 | 345.00 | 368.00 | 338.12 | 343.07 | 343.07 | 0.76% | 1,963,560 |
| Sep 30, 2026 | 359.10 | 365.86 | 340.00 | 340.47 | 340.47 | -4.90% | 1,887,956 |
| Sep 29, 2026 | 354.42 | 369.98 | 348.98 | 358.00 | 358.00 | -0.42% | 1,628,595 |
| Sep 28, 2026 | 375.00 | 379.48 | 351.70 | 359.50 | 359.50 | -5.61% | 2,134,339 |
| Sep 24, 2026 | 349.56 | 397.70 | 349.56 | 380.85 | 380.85 | 7.32% | 3,706,352 |
| Sep 23, 2026 | 359.30 | 364.92 | 347.36 | 354.88 | 354.88 | -1.44% | 1,672,927 |
| Sep 22, 2026 | 364.01 | 375.00 | 350.70 | 360.08 | 360.08 | -2.36% | 2,393,711 |
| Sep 21, 2026 | 335.00 | 370.44 | 330.03 | 368.80 | 368.80 | 6.90% | 2,838,837 |
| Sep 18, 2026 | 338.00 | 358.00 | 331.00 | 345.01 | 345.01 | 3.23% | 3,370,753 |
| Sep 17, 2026 | 330.00 | 343.00 | 325.01 | 334.21 | 334.21 | 0.36% | 2,757,663 |
| Sep 16, 2026 | 309.88 | 333.00 | 303.15 | 333.00 | 333.00 | 8.16% | 4,000,625 |
| Sep 15, 2026 | 325.00 | 329.93 | 305.36 | 307.88 | 307.88 | -5.10% | 3,920,115 |
| Sep 14, 2026 | 274.00 | 324.41 | 274.00 | 324.41 | 324.41 | 20.00% | 3,673,427 |
| Sep 11, 2026 | 261.00 | 289.77 | 261.00 | 270.34 | 270.34 | 6.86% | 4,012,231 |
| Sep 10, 2026 | 258.00 | 261.80 | 248.00 | 252.98 | 252.98 | -2.17% | 1,578,689 |
| Sep 9, 2026 | 269.00 | 274.55 | 255.88 | 258.58 | 258.58 | -4.57% | 2,057,130 |
| Sep 8, 2026 | 287.13 | 287.13 | 266.18 | 270.95 | 270.95 | -6.58% | 2,882,537 |
| Sep 7, 2026 | 277.48 | 296.98 | 271.57 | 290.03 | 290.03 | 7.02% | 2,979,751 |
| Sep 4, 2026 | 291.00 | 294.00 | 268.00 | 271.00 | 271.00 | -5.99% | 2,637,737 |
| Sep 3, 2026 | 275.50 | 296.50 | 275.50 | 288.26 | 288.26 | 3.37% | 2,756,252 |
| Sep 2, 2026 | 257.00 | 284.86 | 245.11 | 278.87 | 278.87 | 5.15% | 3,445,201 |
| Sep 1, 2026 | 275.85 | 288.88 | 262.00 | 265.20 | 265.20 | -6.95% | 3,843,997 |
| Aug 31, 2026 | 260.41 | 291.00 | 252.50 | 285.00 | 285.00 | 5.94% | 4,314,520 |
| Aug 28, 2026 | 291.00 | 297.37 | 268.00 | 269.01 | 269.01 | -10.33% | 4,712,437 |
| Aug 27, 2026 | 295.00 | 303.00 | 280.00 | 300.00 | 300.00 | 0.17% | 5,069,336 |
| Aug 26, 2026 | 239.67 | 299.48 | 239.67 | 299.48 | 299.48 | 27.44% | 9,213,282 |
| Aug 25, 2026 | 209.00 | 262.00 | 200.01 | 235.00 | 235.00 | 282.99% | 15,210,620 |
| Aug 24, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - | - |