Skip to main content
logo
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
14.29
-0.44 (-2.99%)
Oct 17, 2025, 2:45 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202514.7514.8714.1914.2314.23-3.39%17,877,808
Oct 16, 202515.0315.1314.6514.7314.73-2.96%11,530,000
Oct 15, 202514.8815.3014.5215.1815.181.88%19,119,415
Oct 14, 202515.8615.8614.8814.9014.90-4.49%18,760,007
Oct 13, 202514.6715.9014.5415.6015.60-0.51%18,124,676
Oct 10, 202516.3016.5115.5715.6815.68-3.80%19,134,795
Oct 9, 202516.3716.7716.1316.3016.30-0.55%22,786,315
Sep 30, 202516.8016.9216.3216.3916.39-1.32%17,496,267
Sep 29, 202516.4617.1516.1516.6116.610.36%25,457,815
Sep 26, 202517.0917.2216.4516.5516.55-3.78%25,066,526
Sep 25, 202518.1018.1017.0917.2017.20-4.23%28,653,189
Sep 24, 202517.8618.0817.4817.9617.960.11%22,618,921
Sep 23, 202518.0018.8617.4217.9417.94-0.39%35,450,716
Sep 22, 202518.0518.4417.5018.0118.01-1.26%34,694,720
Sep 19, 202518.0118.5017.6818.2418.24-2.30%44,918,409
Sep 18, 202519.0219.9618.3118.6718.672.08%73,701,754
Sep 17, 202517.7618.4417.6018.2918.292.81%49,765,697
Sep 16, 202515.6918.3415.5017.7917.7913.46%71,750,775
Sep 15, 202515.7216.3515.4615.6815.68-1.38%30,447,943
Sep 12, 202517.2117.4615.9015.9015.90-8.52%49,125,076
Sep 11, 202518.5018.8616.3217.3817.382.66%62,533,206
Sep 10, 202516.0117.4815.8816.9316.934.31%60,344,898
Sep 9, 202516.0016.4815.7916.2316.230.06%43,091,995
Sep 8, 202515.1116.3015.1116.2216.227.92%53,841,094
Sep 5, 202515.0515.4314.3115.0315.031.14%32,109,633
Sep 4, 202514.2315.7314.1014.8614.865.09%43,367,080
Sep 3, 202514.3114.5413.8514.1414.14-1.81%13,804,200
Sep 2, 202514.4114.6413.8414.4014.40-0.89%16,774,252
Sep 1, 202514.6014.6414.2014.5314.53-0.34%15,379,483
Aug 29, 202514.9514.9514.2514.5814.582.10%17,244,713
Aug 28, 202514.5014.5913.7114.2814.28-1.79%19,243,947
Aug 27, 202515.0815.2014.5414.5414.54-3.58%16,390,628
Aug 26, 202515.2615.3015.0315.0815.08-2.01%16,219,456
Aug 25, 202515.5815.6515.1015.3915.390.72%21,762,604
Aug 22, 202515.1315.4714.9515.2815.280.46%16,226,729
Aug 21, 202515.2915.9715.0015.2115.21-19,485,223
Aug 20, 202515.2815.2815.0115.2115.21-0.52%10,826,310
Aug 19, 202515.1615.5414.9515.2915.290.66%15,742,505
Aug 18, 202515.0515.4514.9215.1915.191.00%19,060,400
Aug 15, 202514.4915.0814.4615.0415.043.58%17,974,900
Aug 14, 202514.7915.0514.4814.5214.52-1.76%17,596,900
Aug 13, 202514.7514.9814.6514.7814.78-0.14%14,665,916
Aug 12, 202514.9414.9414.5114.8014.80-0.87%14,831,536
Aug 11, 202514.9015.1114.8614.9314.930.13%16,393,682
Aug 8, 202515.5415.5414.8114.9114.91-4.18%21,696,994
Aug 7, 202515.9416.0815.3415.5615.56-2.38%19,961,533
Aug 6, 202515.7816.2015.7615.9415.940.89%15,647,060
Aug 5, 202515.8216.0415.6715.8015.800.45%10,177,234
Aug 4, 202515.6515.7515.4115.7315.73-0.19%8,263,729
Aug 1, 202515.6715.9115.5715.7615.76-11,052,360