Jiangsu Gao Kai Precision Fluid Technology Co., Ltd. (SHA:688835)
China · Delayed Price · Currency is CNY 340.47
-17.53 (-4.90%)
Sep 30, 2026, 4:00 PM EDT
SHA:688835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 359.10 | 365.86 | 340.00 | 340.47 | 340.47 | -4.90% | 1,887,960 |
| 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 | - | - |