Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China · Delayed Price · Currency is CNY 7.46
-0.11 (-1.45%)
Mar 9, 2026, 3:04 PM CST
SHE:300281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.45 | 7.57 | 7.33 | 7.57 | 7.57 | 2.16% | 4,650,440 |
| Mar 5, 2026 | 7.40 | 7.49 | 7.38 | 7.41 | 7.41 | 2.35% | 4,965,700 |
| Mar 4, 2026 | 7.14 | 7.34 | 7.12 | 7.24 | 7.24 | -0.41% | 4,533,800 |
| Mar 3, 2026 | 7.55 | 7.68 | 7.26 | 7.27 | 7.27 | -3.71% | 7,623,500 |
| Mar 2, 2026 | 7.76 | 7.85 | 7.52 | 7.55 | 7.55 | -4.55% | 6,885,600 |
| Feb 27, 2026 | 7.86 | 7.91 | 7.81 | 7.91 | 7.91 | 0.64% | 4,761,600 |
| Feb 26, 2026 | 7.84 | 7.92 | 7.81 | 7.86 | 7.86 | 0.26% | 4,695,800 |
| Feb 25, 2026 | 7.84 | 8.00 | 7.83 | 7.84 | 7.84 | -0.13% | 7,395,100 |
| Feb 24, 2026 | 7.80 | 7.86 | 7.75 | 7.85 | 7.85 | 2.21% | 4,789,700 |
| Feb 13, 2026 | 7.76 | 7.79 | 7.68 | 7.68 | 7.68 | -0.39% | 3,815,100 |
| Feb 12, 2026 | 7.75 | 7.80 | 7.66 | 7.71 | 7.71 | -0.64% | 5,429,926 |
| Feb 11, 2026 | 7.84 | 7.84 | 7.74 | 7.76 | 7.76 | -0.51% | 4,258,750 |
| Feb 10, 2026 | 7.86 | 7.87 | 7.79 | 7.80 | 7.80 | -0.51% | 5,442,100 |
| Feb 9, 2026 | 7.79 | 7.87 | 7.76 | 7.84 | 7.84 | 1.55% | 4,442,200 |
| Feb 6, 2026 | 7.70 | 7.80 | 7.57 | 7.72 | 7.72 | 0.13% | 5,065,550 |
| Feb 5, 2026 | 7.71 | 7.80 | 7.68 | 7.71 | 7.71 | -0.77% | 4,914,700 |
| Feb 4, 2026 | 7.73 | 7.81 | 7.66 | 7.77 | 7.77 | 0.52% | 5,891,298 |
| Feb 3, 2026 | 7.57 | 7.80 | 7.50 | 7.73 | 7.73 | 3.34% | 10,769,900 |
| Feb 2, 2026 | 7.89 | 7.89 | 7.48 | 7.48 | 7.48 | -6.38% | 20,287,500 |
| Jan 30, 2026 | 7.92 | 8.02 | 7.79 | 7.99 | 7.99 | 0.13% | 8,842,900 |
| Jan 29, 2026 | 8.05 | 8.27 | 7.94 | 7.98 | 7.98 | -0.87% | 9,611,100 |
| Jan 28, 2026 | 8.30 | 8.32 | 8.04 | 8.05 | 8.05 | -3.59% | 11,845,300 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.16 | 8.35 | 8.35 | -1.53% | 13,357,000 |
| Jan 26, 2026 | 8.65 | 8.80 | 8.31 | 8.48 | 8.48 | -0.59% | 26,321,250 |
| Jan 23, 2026 | 8.40 | 8.53 | 8.36 | 8.53 | 8.53 | 1.19% | 11,616,850 |
| Jan 22, 2026 | 8.26 | 8.50 | 8.24 | 8.43 | 8.43 | 1.93% | 9,752,350 |
| Jan 21, 2026 | 8.32 | 8.37 | 8.23 | 8.27 | 8.27 | -1.19% | 8,922,000 |
| Jan 20, 2026 | 8.38 | 8.60 | 8.28 | 8.37 | 8.37 | - | 11,072,500 |
| Jan 19, 2026 | 8.30 | 8.38 | 8.25 | 8.37 | 8.37 | 0.48% | 7,932,800 |
| Jan 16, 2026 | 8.32 | 8.47 | 8.20 | 8.33 | 8.33 | 0.85% | 11,136,450 |
| Jan 15, 2026 | 8.33 | 8.37 | 8.22 | 8.26 | 8.26 | -1.67% | 13,015,350 |
| Jan 14, 2026 | 8.44 | 8.56 | 8.28 | 8.40 | 8.40 | -0.47% | 22,721,400 |
| Jan 13, 2026 | 8.75 | 8.77 | 8.40 | 8.44 | 8.44 | -3.43% | 26,949,330 |
| Jan 12, 2026 | 8.60 | 8.84 | 8.58 | 8.74 | 8.74 | 1.86% | 34,272,850 |
| Jan 9, 2026 | 8.53 | 8.97 | 8.46 | 8.58 | 8.58 | 2.02% | 42,576,800 |
| Jan 8, 2026 | 8.05 | 8.45 | 8.05 | 8.41 | 8.41 | 3.96% | 28,461,600 |
| Jan 7, 2026 | 8.13 | 8.14 | 8.00 | 8.09 | 8.09 | -0.98% | 12,486,900 |
| Jan 6, 2026 | 8.05 | 8.24 | 8.00 | 8.17 | 8.17 | 1.24% | 17,618,300 |
| Jan 5, 2026 | 8.12 | 8.14 | 7.97 | 8.07 | 8.07 | -1.22% | 16,781,100 |
| Dec 31, 2025 | 8.09 | 8.19 | 7.96 | 8.17 | 8.17 | 0.99% | 19,725,050 |
| Dec 30, 2025 | 7.92 | 8.19 | 7.75 | 8.09 | 8.09 | 1.25% | 21,977,330 |
| Dec 29, 2025 | 7.91 | 8.13 | 7.91 | 7.99 | 7.99 | 0.63% | 15,363,800 |
| Dec 26, 2025 | 8.02 | 8.17 | 7.90 | 7.94 | 7.94 | -2.58% | 29,472,140 |
| Dec 25, 2025 | 7.59 | 8.47 | 7.58 | 8.15 | 8.15 | 7.52% | 50,733,040 |
| Dec 24, 2025 | 7.40 | 7.60 | 7.34 | 7.58 | 7.58 | 2.43% | 8,187,950 |
| Dec 23, 2025 | 7.41 | 7.46 | 7.34 | 7.40 | 7.40 | -0.40% | 5,904,200 |
| Dec 22, 2025 | 7.42 | 7.57 | 7.36 | 7.43 | 7.43 | 0.13% | 6,609,200 |
| Dec 19, 2025 | 7.32 | 7.46 | 7.28 | 7.42 | 7.42 | 2.20% | 6,748,100 |
| Dec 18, 2025 | 7.13 | 7.34 | 7.10 | 7.26 | 7.26 | 1.11% | 7,201,600 |
| Dec 17, 2025 | 7.18 | 7.23 | 6.98 | 7.18 | 7.18 | 0.14% | 11,705,950 |