Jiangsu Pacific Precision Forging Co., Ltd. (SHE:300258)
China · Delayed Price · Currency is CNY 9.02
-0.30 (-3.22%)
Oct 26, 2026, 3:04 PM CST
SHE:300258 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.18 | 9.26 | 8.97 | 9.02 | 9.02 | -3.22% | 10,976,900 |
| Oct 23, 2026 | 8.70 | 9.37 | 8.58 | 9.32 | 9.32 | 4.48% | 18,779,400 |
| Oct 22, 2026 | 9.32 | 9.45 | 8.88 | 8.92 | 8.92 | -4.80% | 17,074,632 |
| Oct 21, 2026 | 9.03 | 9.64 | 8.94 | 9.37 | 9.37 | 4.00% | 24,779,960 |
| Oct 20, 2026 | 8.35 | 9.33 | 8.33 | 9.01 | 9.01 | 6.88% | 22,299,330 |
| Oct 19, 2026 | 8.12 | 8.49 | 8.05 | 8.43 | 8.43 | 3.06% | 8,613,063 |
| Oct 16, 2026 | 8.05 | 8.28 | 7.96 | 8.18 | 8.18 | 2.76% | 7,498,768 |
| Oct 15, 2026 | 8.01 | 8.06 | 7.93 | 7.96 | 7.96 | -2.45% | 6,803,200 |
| Oct 14, 2026 | 8.42 | 8.47 | 8.14 | 8.16 | 8.16 | -3.66% | 6,341,000 |
| Oct 13, 2026 | 8.45 | 8.50 | 8.22 | 8.47 | 8.47 | 0.36% | 6,266,950 |
| Oct 12, 2026 | 8.58 | 8.63 | 8.44 | 8.44 | 8.44 | -1.63% | 4,105,400 |
| Oct 9, 2026 | 8.68 | 8.69 | 8.33 | 8.58 | 8.58 | -1.94% | 11,076,400 |
| Oct 8, 2026 | 8.87 | 9.09 | 8.68 | 8.75 | 8.75 | -1.35% | 11,142,412 |
| 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 |