Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China · Delayed Price · Currency is CNY 7.47
-0.18 (-2.35%)
Sep 26, 2025, 3:04 PM CST
SHE:300281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.61 | 7.65 | 7.40 | 7.47 | 7.47 | -2.35% | 7,088,339 |
| Sep 25, 2025 | 7.50 | 7.89 | 7.46 | 7.65 | 7.65 | 2.00% | 11,360,000 |
| Sep 24, 2025 | 7.40 | 7.53 | 7.36 | 7.50 | 7.50 | 0.40% | 5,303,700 |
| Sep 23, 2025 | 7.65 | 7.67 | 7.29 | 7.47 | 7.47 | -2.99% | 9,504,046 |
| Sep 22, 2025 | 7.65 | 7.85 | 7.60 | 7.70 | 7.70 | - | 5,401,700 |
| Sep 19, 2025 | 7.90 | 7.91 | 7.65 | 7.70 | 7.70 | -1.91% | 8,423,000 |
| Sep 18, 2025 | 7.94 | 8.28 | 7.77 | 7.85 | 7.85 | -1.26% | 14,339,800 |
| Sep 17, 2025 | 8.01 | 8.01 | 7.92 | 7.95 | 7.95 | -0.87% | 8,546,500 |
| Sep 16, 2025 | 7.85 | 8.02 | 7.85 | 8.02 | 8.02 | 1.26% | 9,377,200 |
| Sep 15, 2025 | 7.85 | 7.97 | 7.76 | 7.92 | 7.92 | 0.51% | 8,061,200 |
| Sep 12, 2025 | 7.77 | 8.10 | 7.71 | 7.88 | 7.88 | 1.42% | 15,363,096 |
| Sep 11, 2025 | 7.65 | 7.78 | 7.53 | 7.77 | 7.77 | 1.83% | 9,530,056 |
| Sep 10, 2025 | 7.63 | 7.72 | 7.59 | 7.63 | 7.63 | - | 5,259,456 |
| Sep 9, 2025 | 7.78 | 7.79 | 7.60 | 7.63 | 7.63 | -2.30% | 7,280,450 |
| Sep 8, 2025 | 7.70 | 7.83 | 7.66 | 7.81 | 7.81 | 1.56% | 7,550,150 |
| Sep 5, 2025 | 7.70 | 7.70 | 7.49 | 7.69 | 7.69 | 1.85% | 8,689,100 |
| Sep 4, 2025 | 7.61 | 7.80 | 7.45 | 7.55 | 7.55 | -0.79% | 9,760,350 |
| Sep 3, 2025 | 7.92 | 7.98 | 7.59 | 7.61 | 7.61 | -3.67% | 10,452,100 |
| Sep 2, 2025 | 8.06 | 8.08 | 7.77 | 7.90 | 7.90 | -1.74% | 13,268,756 |
| Sep 1, 2025 | 7.98 | 8.07 | 7.91 | 8.04 | 8.04 | 1.01% | 10,909,706 |
| Aug 29, 2025 | 8.06 | 8.10 | 7.93 | 7.96 | 7.96 | -2.21% | 12,101,756 |
| Aug 28, 2025 | 8.40 | 8.40 | 7.77 | 8.14 | 8.14 | - | 20,634,406 |
| Aug 27, 2025 | 8.48 | 8.49 | 8.13 | 8.14 | 8.14 | -3.78% | 21,895,334 |
| Aug 26, 2025 | 8.48 | 8.53 | 8.36 | 8.46 | 8.46 | 0.12% | 18,515,089 |
| Aug 25, 2025 | 8.50 | 8.51 | 8.35 | 8.45 | 8.45 | -1.29% | 25,424,140 |
| Aug 22, 2025 | 8.65 | 8.70 | 8.42 | 8.56 | 8.56 | -1.83% | 29,554,736 |
| Aug 21, 2025 | 8.51 | 9.03 | 8.45 | 8.72 | 8.72 | 0.69% | 44,742,690 |
| Aug 20, 2025 | 8.49 | 8.73 | 8.34 | 8.66 | 8.66 | 4.59% | 52,730,278 |
| Aug 19, 2025 | 8.28 | 8.33 | 8.21 | 8.28 | 8.28 | -0.84% | 26,673,880 |
| Aug 18, 2025 | 8.18 | 8.40 | 8.18 | 8.35 | 8.35 | 1.46% | 41,965,382 |
| Aug 15, 2025 | 7.77 | 8.78 | 7.77 | 8.23 | 8.23 | 6.74% | 52,791,552 |
| Aug 14, 2025 | 7.99 | 8.00 | 7.69 | 7.71 | 7.71 | -3.14% | 16,265,100 |
| Aug 13, 2025 | 7.97 | 8.04 | 7.90 | 7.96 | 7.96 | -0.38% | 14,076,238 |
| Aug 12, 2025 | 8.09 | 8.18 | 7.98 | 7.99 | 7.99 | -1.60% | 16,981,162 |
| Aug 11, 2025 | 7.96 | 8.16 | 7.90 | 8.12 | 8.12 | 2.78% | 20,640,949 |
| Aug 8, 2025 | 8.00 | 8.08 | 7.88 | 7.90 | 7.90 | -1.13% | 15,371,300 |
| Aug 7, 2025 | 8.05 | 8.05 | 7.92 | 7.99 | 7.99 | -1.24% | 16,614,200 |
| Aug 6, 2025 | 8.01 | 8.13 | 7.93 | 8.09 | 8.09 | 0.87% | 23,169,150 |
| Aug 5, 2025 | 7.73 | 8.02 | 7.73 | 8.02 | 8.02 | 3.35% | 26,922,800 |
| Aug 4, 2025 | 7.66 | 7.76 | 7.51 | 7.76 | 7.76 | 0.39% | 13,736,500 |
| Aug 1, 2025 | 7.72 | 7.99 | 7.60 | 7.73 | 7.73 | -0.13% | 15,367,206 |
| Jul 31, 2025 | 7.90 | 7.91 | 7.68 | 7.74 | 7.74 | -3.49% | 25,551,222 |
| Jul 30, 2025 | 7.68 | 8.16 | 7.58 | 8.02 | 8.02 | 5.39% | 44,960,125 |
| Jul 29, 2025 | 7.61 | 7.68 | 7.54 | 7.61 | 7.61 | -0.13% | 7,197,182 |
| Jul 28, 2025 | 7.65 | 7.80 | 7.58 | 7.62 | 7.62 | - | 8,924,500 |
| Jul 25, 2025 | 7.61 | 7.63 | 7.54 | 7.62 | 7.62 | - | 7,384,982 |
| Jul 24, 2025 | 7.48 | 7.64 | 7.44 | 7.62 | 7.62 | 1.60% | 11,283,800 |
| Jul 23, 2025 | 7.60 | 7.67 | 7.45 | 7.50 | 7.50 | -1.83% | 12,415,300 |
| Jul 22, 2025 | 7.64 | 7.75 | 7.56 | 7.64 | 7.64 | - | 14,333,848 |
| Jul 21, 2025 | 7.48 | 7.65 | 7.45 | 7.64 | 7.64 | 2.00% | 14,051,150 |