Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China · Delayed Price · Currency is CNY 5.68
+0.17 (3.09%)
Jul 31, 2026, 3:04 PM CST
SHE:300281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.57 | 5.73 | 5.57 | 5.68 | 5.68 | 3.09% | 6,171,670 |
| Jul 30, 2026 | 5.62 | 5.74 | 5.50 | 5.51 | 5.51 | -1.96% | 8,346,700 |
| Jul 29, 2026 | 5.55 | 5.65 | 5.46 | 5.62 | 5.62 | 2.55% | 7,415,850 |
| Jul 28, 2026 | 5.39 | 5.68 | 5.39 | 5.48 | 5.48 | -0.90% | 6,154,000 |
| Jul 27, 2026 | 5.28 | 5.54 | 5.24 | 5.53 | 5.53 | 4.14% | 5,977,400 |
| Jul 24, 2026 | 5.36 | 5.40 | 5.22 | 5.31 | 5.31 | -2.75% | 6,019,600 |
| Jul 23, 2026 | 5.22 | 5.48 | 5.18 | 5.46 | 5.46 | 4.60% | 7,368,750 |
| Jul 22, 2026 | 5.37 | 5.39 | 5.18 | 5.22 | 5.22 | -2.79% | 6,881,350 |
| Jul 21, 2026 | 5.34 | 5.48 | 5.00 | 5.37 | 5.37 | -0.37% | 13,891,176 |
| Jul 20, 2026 | 5.80 | 5.97 | 5.27 | 5.39 | 5.39 | -6.59% | 14,223,980 |
| Jul 17, 2026 | 6.13 | 6.18 | 5.72 | 5.77 | 5.77 | -5.87% | 8,610,450 |
| Jul 16, 2026 | 6.14 | 6.28 | 6.03 | 6.13 | 6.13 | -0.49% | 6,431,700 |
| Jul 15, 2026 | 6.18 | 6.31 | 6.10 | 6.16 | 6.16 | -0.32% | 6,228,150 |
| Jul 14, 2026 | 5.98 | 6.21 | 5.90 | 6.18 | 6.18 | 1.64% | 8,914,426 |
| Jul 13, 2026 | 6.20 | 6.62 | 6.00 | 6.08 | 6.08 | -3.95% | 13,362,800 |
| Jul 10, 2026 | 6.27 | 6.60 | 6.19 | 6.33 | 6.33 | 0.48% | 9,089,000 |
| Jul 9, 2026 | 6.25 | 6.33 | 5.97 | 6.30 | 6.30 | 0.64% | 10,838,000 |
| Jul 8, 2026 | 6.48 | 6.57 | 6.25 | 6.26 | 6.26 | -3.25% | 7,415,500 |
| Jul 7, 2026 | 6.86 | 6.97 | 6.43 | 6.47 | 6.47 | -5.69% | 9,691,500 |
| Jul 6, 2026 | 6.77 | 7.16 | 6.74 | 6.86 | 6.86 | 1.33% | 12,644,600 |
| Jul 3, 2026 | 6.49 | 6.88 | 6.28 | 6.77 | 6.77 | 4.80% | 17,172,621 |
| Jul 2, 2026 | 6.33 | 6.95 | 6.30 | 6.46 | 6.46 | 0.31% | 16,571,170 |
| Jul 1, 2026 | 6.09 | 6.55 | 6.03 | 6.44 | 6.44 | 6.80% | 14,038,000 |
| Jun 30, 2026 | 6.03 | 6.16 | 5.88 | 6.03 | 6.03 | -0.99% | 8,736,762 |
| Jun 29, 2026 | 6.07 | 6.14 | 5.80 | 6.09 | 6.09 | -0.49% | 11,194,134 |
| Jun 26, 2026 | 6.20 | 6.26 | 6.05 | 6.12 | 6.12 | -2.24% | 8,867,750 |
| Jun 25, 2026 | 6.48 | 6.52 | 6.21 | 6.26 | 6.26 | -3.54% | 10,712,150 |
| Jun 24, 2026 | 6.90 | 6.98 | 6.38 | 6.49 | 6.49 | -6.21% | 11,280,798 |
| Jun 23, 2026 | 6.92 | 7.15 | 6.87 | 6.92 | 6.92 | -1.00% | 8,517,903 |
| Jun 22, 2026 | 6.93 | 7.03 | 6.58 | 6.99 | 6.99 | 1.90% | 13,486,168 |
| Jun 18, 2026 | 6.80 | 6.93 | 6.72 | 6.86 | 6.86 | - | 11,303,150 |
| Jun 17, 2026 | 7.32 | 7.33 | 6.83 | 6.86 | 6.86 | -6.54% | 15,309,900 |
| Jun 16, 2026 | 7.13 | 7.49 | 6.97 | 7.34 | 7.34 | 2.95% | 13,602,050 |
| Jun 15, 2026 | 7.14 | 7.26 | 6.96 | 7.13 | 7.13 | -0.14% | 12,974,800 |
| Jun 12, 2026 | 7.17 | 7.32 | 6.98 | 7.14 | 7.14 | 0.71% | 10,848,908 |
| Jun 11, 2026 | 7.13 | 7.37 | 7.00 | 7.11 | 7.09 | -1.80% | 8,551,100 |
| Jun 10, 2026 | 7.29 | 7.43 | 6.95 | 7.24 | 7.22 | -2.03% | 10,556,700 |
| Jun 9, 2026 | 7.43 | 7.60 | 7.24 | 7.39 | 7.37 | -0.40% | 11,281,100 |
| Jun 8, 2026 | 7.52 | 7.65 | 7.30 | 7.42 | 7.40 | -3.89% | 13,860,976 |
| Jun 5, 2026 | 7.80 | 8.04 | 7.63 | 7.72 | 7.70 | -2.77% | 21,321,020 |
| Jun 4, 2026 | 7.44 | 8.06 | 7.38 | 7.94 | 7.92 | 5.44% | 24,506,530 |
| Jun 3, 2026 | 7.33 | 7.68 | 7.23 | 7.53 | 7.51 | 2.87% | 13,558,860 |
| Jun 2, 2026 | 7.47 | 7.48 | 7.18 | 7.32 | 7.30 | -1.88% | 8,784,200 |
| Jun 1, 2026 | 7.27 | 7.59 | 7.18 | 7.46 | 7.44 | 2.19% | 13,223,950 |
| May 29, 2026 | 7.53 | 7.54 | 7.29 | 7.30 | 7.28 | -2.54% | 8,716,362 |
| May 28, 2026 | 7.46 | 7.58 | 7.32 | 7.49 | 7.47 | -0.13% | 9,117,400 |
| May 27, 2026 | 7.69 | 7.79 | 7.42 | 7.50 | 7.48 | -2.72% | 11,124,980 |
| May 26, 2026 | 7.64 | 7.80 | 7.55 | 7.71 | 7.69 | 0.39% | 11,941,550 |
| May 25, 2026 | 7.91 | 7.95 | 7.59 | 7.68 | 7.66 | -2.54% | 12,436,150 |
| May 22, 2026 | 7.98 | 8.01 | 7.78 | 7.88 | 7.86 | -0.25% | 17,565,500 |