Jiangsu Pacific Precision Forging Co., Ltd. (SHE:300258)
China · Delayed Price · Currency is CNY 8.87
+0.08 (0.91%)
Sep 30, 2026, 3:04 PM CST
SHE:300258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.80 | 8.98 | 8.68 | 8.87 | 8.87 | 0.91% | 7,229,760 |
| Sep 29, 2026 | 9.05 | 9.15 | 8.73 | 8.79 | 8.79 | -3.72% | 12,045,200 |
| Sep 28, 2026 | 8.95 | 9.34 | 8.92 | 9.13 | 9.13 | 2.01% | 10,791,070 |
| Sep 24, 2026 | 8.86 | 9.11 | 8.83 | 8.95 | 8.95 | 0.67% | 8,368,600 |
| Sep 23, 2026 | 8.90 | 8.94 | 8.78 | 8.89 | 8.89 | -0.11% | 4,534,900 |
| Sep 22, 2026 | 8.95 | 9.01 | 8.86 | 8.90 | 8.90 | -0.11% | 6,044,700 |
| Sep 21, 2026 | 8.94 | 9.04 | 8.89 | 8.91 | 8.91 | 0.34% | 5,642,451 |
| Sep 18, 2026 | 8.84 | 8.95 | 8.84 | 8.88 | 8.88 | 1.14% | 4,502,686 |
| Sep 17, 2026 | 8.77 | 8.94 | 8.73 | 8.78 | 8.78 | -0.11% | 5,974,886 |
| Sep 16, 2026 | 8.84 | 8.93 | 8.69 | 8.79 | 8.79 | -0.57% | 5,620,185 |
| Sep 15, 2026 | 8.95 | 8.97 | 8.81 | 8.84 | 8.84 | -1.12% | 5,081,579 |
| Sep 14, 2026 | 8.90 | 9.09 | 8.85 | 8.94 | 8.94 | 0.34% | 4,019,358 |
| Sep 11, 2026 | 9.25 | 9.25 | 8.91 | 8.91 | 8.91 | -4.19% | 8,173,600 |
| Sep 10, 2026 | 9.52 | 9.52 | 9.28 | 9.30 | 9.30 | -2.00% | 4,780,100 |
| Sep 9, 2026 | 9.60 | 9.61 | 9.44 | 9.49 | 9.49 | -1.35% | 4,492,841 |
| Sep 8, 2026 | 9.54 | 9.76 | 9.44 | 9.62 | 9.62 | 0.84% | 6,915,421 |
| Sep 7, 2026 | 9.36 | 9.60 | 9.33 | 9.54 | 9.54 | 1.81% | 6,329,825 |
| Sep 4, 2026 | 9.70 | 9.71 | 9.29 | 9.37 | 9.37 | -2.09% | 7,445,800 |
| Sep 3, 2026 | 9.49 | 9.79 | 9.45 | 9.57 | 9.57 | 1.48% | 7,421,600 |
| Sep 2, 2026 | 9.40 | 9.54 | 9.26 | 9.43 | 9.43 | -0.42% | 5,035,845 |
| Sep 1, 2026 | 9.51 | 9.58 | 9.45 | 9.47 | 9.47 | -0.42% | 5,141,200 |
| Aug 31, 2026 | 9.34 | 9.55 | 9.34 | 9.51 | 9.51 | 0.42% | 5,533,995 |
| Aug 28, 2026 | 9.56 | 9.63 | 9.43 | 9.47 | 9.47 | -0.94% | 5,943,362 |
| Aug 27, 2026 | 9.46 | 9.57 | 9.43 | 9.56 | 9.56 | 1.06% | 4,709,616 |
| Aug 26, 2026 | 9.50 | 9.63 | 9.39 | 9.46 | 9.46 | -1.15% | 5,465,900 |
| Aug 25, 2026 | 9.21 | 9.62 | 9.16 | 9.57 | 9.57 | -0.93% | 9,141,225 |
| Aug 24, 2026 | 9.84 | 9.91 | 9.51 | 9.66 | 9.66 | -2.03% | 7,366,908 |
| Aug 21, 2026 | 9.83 | 9.91 | 9.69 | 9.86 | 9.86 | -0.40% | 5,123,080 |
| Aug 20, 2026 | 9.89 | 10.01 | 9.80 | 9.90 | 9.90 | 1.02% | 6,381,638 |
| Aug 19, 2026 | 10.50 | 10.57 | 9.80 | 9.80 | 9.80 | -8.58% | 15,260,134 |
| Aug 18, 2026 | 10.35 | 10.88 | 10.20 | 10.72 | 10.72 | 3.57% | 17,250,434 |
| Aug 17, 2026 | 10.18 | 10.36 | 10.08 | 10.35 | 10.35 | 1.67% | 5,607,251 |
| Aug 14, 2026 | 10.19 | 10.28 | 10.05 | 10.18 | 10.18 | - | 5,461,660 |
| Aug 13, 2026 | 10.52 | 10.55 | 10.18 | 10.18 | 10.18 | -2.77% | 7,295,216 |
| Aug 12, 2026 | 10.44 | 10.62 | 10.44 | 10.47 | 10.47 | -0.76% | 7,318,091 |
| Aug 11, 2026 | 10.25 | 10.64 | 10.13 | 10.55 | 10.55 | 2.63% | 13,646,552 |
| Aug 10, 2026 | 10.18 | 10.30 | 10.06 | 10.28 | 10.28 | 0.49% | 5,765,641 |
| Aug 7, 2026 | 10.22 | 10.29 | 10.04 | 10.23 | 10.23 | -0.10% | 7,526,976 |
| Aug 6, 2026 | 10.34 | 10.45 | 10.11 | 10.24 | 10.24 | -1.63% | 7,725,706 |
| Aug 5, 2026 | 10.27 | 10.45 | 10.23 | 10.41 | 10.41 | 1.56% | 8,858,159 |
| Aug 4, 2026 | 10.29 | 10.33 | 10.15 | 10.25 | 10.25 | -0.29% | 7,490,598 |
| Aug 3, 2026 | 10.01 | 10.41 | 9.99 | 10.28 | 10.28 | 4.05% | 9,756,545 |
| Jul 31, 2026 | 9.80 | 10.06 | 9.76 | 9.88 | 9.88 | 3.24% | 11,068,758 |
| Jul 30, 2026 | 9.64 | 9.83 | 9.54 | 9.57 | 9.57 | -1.34% | 7,107,400 |
| Jul 29, 2026 | 9.53 | 9.75 | 9.41 | 9.70 | 9.70 | 2.11% | 7,207,100 |
| Jul 28, 2026 | 9.43 | 9.58 | 9.37 | 9.50 | 9.50 | 0.53% | 5,711,740 |
| Jul 27, 2026 | 9.12 | 9.49 | 9.08 | 9.45 | 9.45 | 3.62% | 7,539,325 |
| Jul 24, 2026 | 9.42 | 9.43 | 9.12 | 9.12 | 9.12 | -4.30% | 6,927,552 |
| Jul 23, 2026 | 9.33 | 9.53 | 9.30 | 9.53 | 9.53 | 1.60% | 6,429,872 |
| Jul 22, 2026 | 9.69 | 9.76 | 9.36 | 9.38 | 9.38 | -4.09% | 9,553,792 |