Jiangsu Pacific Precision Forging Co., Ltd. (SHE:300258)
China · Delayed Price · Currency is CNY 14.18
+0.67 (4.96%)
Sep 5, 2025, 2:45 PM CST
SHE:300258 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.52 | 14.25 | 13.42 | 14.18 | 14.18 | 4.96% | 31,547,163 |
| Sep 4, 2025 | 14.03 | 14.19 | 13.28 | 13.51 | 13.51 | -4.25% | 32,097,684 |
| Sep 3, 2025 | 14.82 | 15.18 | 13.95 | 14.11 | 14.11 | -4.73% | 37,107,094 |
| Sep 2, 2025 | 14.12 | 15.00 | 13.32 | 14.81 | 14.81 | 3.71% | 63,717,713 |
| Sep 1, 2025 | 14.55 | 14.78 | 14.18 | 14.28 | 14.28 | -1.72% | 32,380,709 |
| Aug 29, 2025 | 13.76 | 14.85 | 13.55 | 14.53 | 14.53 | 5.06% | 52,488,113 |
| Aug 28, 2025 | 13.90 | 14.06 | 13.30 | 13.83 | 13.83 | -0.65% | 31,785,212 |
| Aug 27, 2025 | 14.65 | 14.90 | 13.91 | 13.92 | 13.92 | -4.66% | 36,700,841 |
| Aug 26, 2025 | 14.59 | 14.77 | 14.31 | 14.60 | 14.60 | -1.95% | 30,036,221 |
| Aug 25, 2025 | 14.70 | 15.33 | 14.65 | 14.89 | 14.89 | 0.95% | 36,386,375 |
| Aug 22, 2025 | 14.63 | 14.81 | 14.57 | 14.75 | 14.75 | 0.14% | 24,835,352 |
| Aug 21, 2025 | 15.20 | 15.23 | 14.63 | 14.73 | 14.73 | -3.09% | 32,506,550 |
| Aug 20, 2025 | 15.15 | 15.35 | 14.97 | 15.20 | 15.20 | -0.20% | 30,361,179 |
| Aug 19, 2025 | 14.81 | 15.40 | 14.50 | 15.23 | 15.23 | 2.28% | 47,845,724 |
| Aug 18, 2025 | 15.10 | 15.23 | 14.79 | 14.89 | 14.89 | 0.34% | 43,944,690 |
| Aug 15, 2025 | 14.21 | 14.95 | 14.21 | 14.84 | 14.84 | 3.70% | 41,968,648 |
| Aug 14, 2025 | 14.60 | 14.78 | 13.96 | 14.31 | 14.31 | -1.99% | 43,534,623 |
| Aug 13, 2025 | 14.23 | 14.64 | 14.17 | 14.60 | 14.60 | 2.89% | 36,957,963 |
| Aug 12, 2025 | 14.34 | 14.38 | 14.10 | 14.19 | 14.19 | -1.05% | 18,397,757 |
| Aug 11, 2025 | 14.18 | 14.50 | 14.18 | 14.34 | 14.34 | 1.13% | 22,249,512 |
| Aug 8, 2025 | 14.37 | 14.45 | 14.15 | 14.18 | 14.18 | -1.60% | 21,440,026 |
| Aug 7, 2025 | 14.53 | 14.54 | 14.22 | 14.41 | 14.41 | -0.89% | 27,698,833 |
| Aug 6, 2025 | 14.19 | 14.61 | 14.10 | 14.54 | 14.54 | 2.76% | 38,509,181 |
| Aug 5, 2025 | 14.24 | 14.29 | 14.03 | 14.15 | 14.15 | -0.21% | 23,970,435 |
| Aug 4, 2025 | 13.50 | 14.19 | 13.43 | 14.18 | 14.18 | 4.19% | 33,306,259 |
| Aug 1, 2025 | 13.53 | 13.89 | 13.45 | 13.61 | 13.61 | 0.44% | 16,848,245 |
| Jul 31, 2025 | 13.62 | 13.91 | 13.51 | 13.55 | 13.55 | -1.17% | 18,040,932 |
| Jul 30, 2025 | 13.81 | 13.83 | 13.51 | 13.71 | 13.71 | -1.08% | 19,928,510 |
| Jul 29, 2025 | 14.00 | 14.04 | 13.70 | 13.86 | 13.86 | -1.77% | 23,466,389 |
| Jul 28, 2025 | 14.20 | 14.35 | 14.05 | 14.11 | 14.11 | 0.50% | 22,504,873 |
| Jul 25, 2025 | 14.19 | 14.21 | 13.91 | 14.04 | 14.04 | -1.06% | 22,167,221 |
| Jul 24, 2025 | 14.01 | 14.36 | 14.01 | 14.19 | 14.19 | 1.28% | 31,467,006 |
| Jul 23, 2025 | 14.01 | 14.22 | 13.80 | 14.01 | 14.01 | -1.06% | 32,368,330 |
| Jul 22, 2025 | 14.17 | 14.74 | 14.07 | 14.16 | 14.16 | -1.05% | 48,235,083 |
| Jul 21, 2025 | 13.85 | 14.49 | 13.76 | 14.31 | 14.31 | 4.00% | 56,240,224 |
| Jul 18, 2025 | 14.00 | 14.01 | 13.70 | 13.76 | 13.76 | -1.71% | 26,483,279 |
| Jul 17, 2025 | 13.91 | 14.18 | 13.60 | 14.00 | 14.00 | 0.14% | 48,791,849 |
| Jul 16, 2025 | 12.88 | 14.78 | 12.87 | 13.98 | 13.98 | 8.79% | 79,430,824 |
| Jul 15, 2025 | 12.76 | 12.88 | 12.56 | 12.85 | 12.85 | 0.16% | 20,600,720 |
| Jul 14, 2025 | 12.52 | 12.95 | 12.52 | 12.83 | 12.83 | 2.31% | 23,413,836 |
| Jul 11, 2025 | 12.40 | 12.70 | 12.30 | 12.54 | 12.54 | 0.64% | 17,321,980 |
| Jul 10, 2025 | 12.65 | 12.73 | 12.38 | 12.46 | 12.46 | -2.50% | 22,283,698 |
| Jul 9, 2025 | 12.99 | 13.18 | 12.75 | 12.78 | 12.78 | -0.31% | 23,907,977 |
| Jul 8, 2025 | 12.69 | 12.87 | 12.63 | 12.82 | 12.82 | 0.94% | 16,590,291 |
| Jul 7, 2025 | 12.65 | 12.75 | 12.48 | 12.70 | 12.70 | -2.08% | 16,130,217 |
| Jul 4, 2025 | 13.19 | 13.26 | 12.83 | 12.97 | 12.97 | -2.77% | 18,634,020 |
| Jul 3, 2025 | 13.38 | 13.54 | 13.29 | 13.34 | 13.34 | -0.45% | 10,082,076 |
| Jul 2, 2025 | 13.53 | 13.61 | 13.27 | 13.40 | 13.40 | -1.62% | 12,481,168 |
| Jul 1, 2025 | 13.82 | 13.85 | 13.52 | 13.62 | 13.62 | -1.45% | 13,244,748 |
| Jun 30, 2025 | 13.62 | 14.10 | 13.53 | 13.82 | 13.82 | 1.02% | 20,366,952 |