Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China · Delayed Price · Currency is CNY 7.30
-0.19 (-2.54%)
May 29, 2026, 3:04 PM CST
SHE:300281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.53 | 7.54 | 7.29 | 7.30 | 7.30 | -2.54% | 8,716,362 |
| May 28, 2026 | 7.46 | 7.58 | 7.32 | 7.49 | 7.49 | -0.13% | 9,117,400 |
| May 27, 2026 | 7.69 | 7.79 | 7.42 | 7.50 | 7.50 | -2.72% | 11,124,980 |
| May 26, 2026 | 7.64 | 7.80 | 7.55 | 7.71 | 7.71 | 0.39% | 11,941,550 |
| May 25, 2026 | 7.91 | 7.95 | 7.59 | 7.68 | 7.68 | -2.54% | 12,436,150 |
| May 22, 2026 | 7.98 | 8.01 | 7.78 | 7.88 | 7.88 | -0.25% | 17,565,500 |
| May 21, 2026 | 8.19 | 8.27 | 7.82 | 7.90 | 7.90 | -3.54% | 23,458,500 |
| May 20, 2026 | 8.17 | 8.30 | 8.06 | 8.19 | 8.19 | - | 20,895,700 |
| May 19, 2026 | 8.07 | 8.28 | 7.98 | 8.19 | 8.19 | 1.87% | 31,139,400 |
| May 18, 2026 | 7.64 | 8.38 | 7.58 | 8.04 | 8.04 | 6.21% | 41,907,850 |
| May 15, 2026 | 7.48 | 7.70 | 7.48 | 7.57 | 7.57 | 0.66% | 8,536,450 |
| May 14, 2026 | 7.53 | 7.61 | 7.46 | 7.52 | 7.52 | 0.40% | 7,067,900 |
| May 13, 2026 | 7.46 | 7.56 | 7.45 | 7.49 | 7.49 | 0.40% | 4,961,200 |
| May 12, 2026 | 7.62 | 7.67 | 7.44 | 7.46 | 7.46 | -2.36% | 6,980,900 |
| May 11, 2026 | 7.56 | 7.67 | 7.52 | 7.64 | 7.64 | 0.92% | 8,575,005 |
| May 8, 2026 | 7.49 | 7.59 | 7.41 | 7.57 | 7.57 | 0.93% | 7,247,150 |
| May 7, 2026 | 7.50 | 7.62 | 7.45 | 7.50 | 7.50 | -0.27% | 8,041,200 |
| May 6, 2026 | 7.49 | 7.61 | 7.43 | 7.52 | 7.52 | 1.48% | 9,446,250 |
| Apr 30, 2026 | 7.38 | 7.46 | 7.31 | 7.41 | 7.41 | 0.27% | 6,570,000 |
| Apr 29, 2026 | 7.22 | 7.46 | 7.13 | 7.39 | 7.39 | 2.92% | 10,855,330 |
| Apr 28, 2026 | 7.10 | 7.35 | 7.10 | 7.18 | 7.18 | 1.99% | 10,372,300 |
| Apr 27, 2026 | 6.83 | 7.06 | 6.77 | 7.04 | 7.04 | 2.47% | 6,382,745 |
| Apr 24, 2026 | 6.79 | 6.91 | 6.68 | 6.87 | 6.87 | 0.73% | 5,161,600 |
| Apr 23, 2026 | 6.88 | 6.95 | 6.77 | 6.82 | 6.82 | -0.87% | 3,615,650 |
| Apr 22, 2026 | 6.86 | 6.91 | 6.78 | 6.88 | 6.88 | -0.43% | 3,500,800 |
| Apr 21, 2026 | 6.89 | 7.00 | 6.82 | 6.91 | 6.91 | 0.44% | 5,666,900 |
| Apr 20, 2026 | 6.82 | 6.90 | 6.78 | 6.88 | 6.88 | 0.88% | 4,442,690 |
| Apr 17, 2026 | 6.85 | 6.93 | 6.75 | 6.82 | 6.82 | -1.02% | 6,722,200 |
| Apr 16, 2026 | 6.73 | 7.01 | 6.71 | 6.89 | 6.89 | 2.68% | 8,493,600 |
| Apr 15, 2026 | 6.82 | 6.83 | 6.69 | 6.71 | 6.71 | -1.18% | 3,320,000 |
| Apr 14, 2026 | 6.76 | 6.79 | 6.69 | 6.79 | 6.79 | 0.89% | 4,012,950 |
| Apr 13, 2026 | 6.73 | 6.77 | 6.65 | 6.73 | 6.73 | - | 3,402,100 |
| Apr 10, 2026 | 6.74 | 6.81 | 6.70 | 6.73 | 6.73 | 1.36% | 4,305,000 |
| Apr 9, 2026 | 6.82 | 6.85 | 6.60 | 6.64 | 6.64 | -2.35% | 4,881,400 |
| Apr 8, 2026 | 6.69 | 6.81 | 6.66 | 6.80 | 6.80 | 3.66% | 4,857,101 |
| Apr 7, 2026 | 6.33 | 6.58 | 6.31 | 6.56 | 6.56 | 3.63% | 6,282,100 |
| Apr 3, 2026 | 6.59 | 6.67 | 6.33 | 6.33 | 6.33 | -3.95% | 3,755,300 |
| Apr 2, 2026 | 6.72 | 6.77 | 6.55 | 6.59 | 6.59 | -2.51% | 4,115,050 |
| Apr 1, 2026 | 6.82 | 6.88 | 6.69 | 6.76 | 6.76 | 1.05% | 5,744,000 |
| Mar 31, 2026 | 6.80 | 6.90 | 6.69 | 6.69 | 6.69 | -1.33% | 5,565,683 |
| Mar 30, 2026 | 6.68 | 6.79 | 6.61 | 6.78 | 6.78 | 0.44% | 4,135,250 |
| Mar 27, 2026 | 6.55 | 6.77 | 6.52 | 6.75 | 6.75 | 1.50% | 3,728,200 |
| Mar 26, 2026 | 6.83 | 6.85 | 6.62 | 6.65 | 6.65 | -1.63% | 4,692,100 |
| Mar 25, 2026 | 6.73 | 6.81 | 6.70 | 6.76 | 6.76 | 0.90% | 5,116,950 |
| Mar 24, 2026 | 6.75 | 6.80 | 6.45 | 6.70 | 6.70 | 3.88% | 7,445,800 |
| Mar 23, 2026 | 6.69 | 6.78 | 6.38 | 6.45 | 6.45 | -5.98% | 7,843,600 |
| Mar 20, 2026 | 7.15 | 7.19 | 6.84 | 6.86 | 6.86 | -3.38% | 6,508,300 |
| Mar 19, 2026 | 7.21 | 7.31 | 7.01 | 7.10 | 7.10 | -3.01% | 4,454,000 |
| Mar 18, 2026 | 7.24 | 7.37 | 7.16 | 7.32 | 7.32 | 1.95% | 3,863,300 |
| Mar 17, 2026 | 7.40 | 7.45 | 7.16 | 7.18 | 7.18 | -2.58% | 3,785,700 |