Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China · Delayed Price · Currency is CNY 6.50
-0.20 (-2.99%)
Sep 15, 2026, 3:04 PM CST
SHE:300281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 6.70 | 6.87 | 6.67 | 6.70 | - | -0.45% | 8,078,500 |
| Sep 11, 2026 | 6.75 | 6.77 | 6.58 | 6.73 | 6.73 | - | 7,078,600 |
| Sep 10, 2026 | 6.78 | 6.79 | 6.67 | 6.73 | 6.73 | -0.74% | 4,327,400 |
| Sep 9, 2026 | 6.81 | 6.81 | 6.71 | 6.78 | 6.78 | 0.30% | 4,355,700 |
| Sep 8, 2026 | 6.75 | 6.78 | 6.70 | 6.76 | 6.76 | 0.15% | 4,617,400 |
| Sep 7, 2026 | 6.82 | 7.00 | 6.71 | 6.75 | 6.75 | -1.60% | 9,804,000 |
| Sep 4, 2026 | 6.86 | 6.95 | 6.77 | 6.86 | 6.86 | 0.15% | 8,515,300 |
| Sep 3, 2026 | 6.80 | 6.90 | 6.72 | 6.85 | 6.85 | 2.54% | 10,302,700 |
| Sep 2, 2026 | 6.70 | 6.75 | 6.52 | 6.68 | 6.68 | - | 7,878,700 |
| Sep 1, 2026 | 6.68 | 6.71 | 6.61 | 6.68 | 6.68 | -0.30% | 6,481,800 |
| Aug 31, 2026 | 6.45 | 6.74 | 6.41 | 6.70 | 6.70 | 3.08% | 8,769,300 |
| Aug 28, 2026 | 6.41 | 6.56 | 6.41 | 6.50 | 6.50 | 0.46% | 3,980,400 |
| Aug 27, 2026 | 6.41 | 6.49 | 6.39 | 6.47 | 6.47 | 0.94% | 6,014,050 |
| Aug 26, 2026 | 6.46 | 6.47 | 6.33 | 6.41 | 6.41 | -0.31% | 5,872,150 |
| Aug 25, 2026 | 6.35 | 6.48 | 6.25 | 6.43 | 6.43 | 0.63% | 7,372,600 |
| Aug 24, 2026 | 6.39 | 6.61 | 6.29 | 6.39 | 6.39 | 0.31% | 6,607,950 |
| Aug 21, 2026 | 6.22 | 6.43 | 6.11 | 6.37 | 6.37 | 1.43% | 6,832,300 |
| Aug 20, 2026 | 6.18 | 6.29 | 6.11 | 6.28 | 6.28 | 2.78% | 4,478,400 |
| Aug 19, 2026 | 6.27 | 6.34 | 6.10 | 6.11 | 6.11 | -3.78% | 6,694,000 |
| Aug 18, 2026 | 6.42 | 6.44 | 6.27 | 6.35 | 6.35 | -0.78% | 5,961,350 |
| Aug 17, 2026 | 6.35 | 6.45 | 6.29 | 6.40 | 6.40 | 0.79% | 5,955,700 |
| Aug 14, 2026 | 6.36 | 6.39 | 6.28 | 6.35 | 6.35 | -0.16% | 5,196,200 |
| Aug 13, 2026 | 6.58 | 6.58 | 6.34 | 6.36 | 6.36 | -2.15% | 7,755,200 |
| Aug 12, 2026 | 6.62 | 6.73 | 6.47 | 6.50 | 6.50 | -2.55% | 14,489,500 |
| Aug 11, 2026 | 6.25 | 6.75 | 6.16 | 6.67 | 6.67 | 6.38% | 16,381,600 |
| Aug 10, 2026 | 6.18 | 6.30 | 6.05 | 6.27 | 6.27 | 1.79% | 7,461,800 |
| Aug 7, 2026 | 6.06 | 6.18 | 5.95 | 6.16 | 6.16 | 1.82% | 9,455,400 |
| Aug 6, 2026 | 5.85 | 6.05 | 5.80 | 6.05 | 6.05 | 3.24% | 8,764,250 |
| Aug 5, 2026 | 5.86 | 5.94 | 5.82 | 5.86 | 5.86 | 0.17% | 5,484,400 |
| Aug 4, 2026 | 5.90 | 5.96 | 5.82 | 5.85 | 5.85 | -0.51% | 5,430,750 |
| Aug 3, 2026 | 5.70 | 5.90 | 5.69 | 5.88 | 5.88 | 3.52% | 6,204,900 |
| Jul 31, 2026 | 5.57 | 5.73 | 5.57 | 5.68 | 5.68 | 3.09% | 6,170,170 |
| 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% | 14,223,380 |
| 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% | 13,362,600 |
| 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% | 7,414,000 |
| Jul 7, 2026 | 6.86 | 6.97 | 6.43 | 6.47 | 6.47 | -5.69% | 9,691,500 |