Skip to main content
logo
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
11.93
+0.06 (0.51%)
Oct 23, 2026, 3:04 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202611.9912.0610.7611.9311.930.51%32,498,716
Oct 22, 202612.1312.5211.8611.8711.87-0.84%28,631,528
Oct 21, 202611.9812.2611.9011.9711.97-0.25%14,147,764
Oct 20, 202612.3112.3611.8312.0012.00-0.66%19,787,299
Oct 19, 202611.8512.2011.2512.0812.082.37%30,182,600
Oct 16, 202611.9912.3311.6011.8011.802.97%21,850,034
Oct 15, 202611.9412.1011.4111.4611.46-7.28%26,913,880
Oct 14, 202612.5012.7512.3512.3612.36-1.67%11,597,320
Oct 13, 202612.1712.7611.7412.5712.570.64%20,016,250
Oct 12, 202612.9813.0512.4012.4912.49-3.92%17,596,153
Oct 9, 202613.0713.2012.0013.0013.00-1.59%29,957,430
Oct 8, 202614.1214.3913.0013.2113.21-5.64%27,856,424
Sep 30, 202614.9514.9813.9514.0014.00-5.15%24,555,065
Sep 29, 202614.5915.1814.2014.7614.760.48%31,700,550
Sep 28, 202615.7616.5014.6314.6914.69-6.37%42,054,624
Sep 24, 202615.8216.5015.6015.6915.69-1.13%21,283,410
Sep 23, 202616.1216.2315.8015.8715.87-1.24%14,217,990
Sep 22, 202616.5016.7316.0116.0716.07-1.95%16,741,873
Sep 21, 202616.4016.7616.1516.3916.39-0.06%18,183,003
Sep 18, 202615.5516.6115.3216.4016.406.70%26,306,011
Sep 17, 202615.6415.9215.3115.3715.37-2.78%20,378,330
Sep 16, 202614.8815.9614.6515.8115.817.11%25,421,544
Sep 15, 202614.9915.1314.5214.7614.76-1.73%22,309,872
Sep 14, 202615.0315.4314.5115.0215.02-1.77%27,632,916
Sep 11, 202615.4516.2914.6015.2915.29-1.86%52,081,686
Sep 10, 202618.0518.1014.8015.5815.58-14.21%50,816,765
Sep 9, 202618.7818.9717.9618.1618.16-3.30%23,756,343
Sep 8, 202618.6619.0518.5618.7818.78-0.32%18,325,505
Sep 7, 202617.7718.9017.4218.8418.848.21%33,470,903
Sep 4, 202618.5818.7917.3617.4117.41-5.43%27,372,710
Sep 3, 202617.7018.9917.6918.4118.415.56%45,034,970
Sep 2, 202617.7717.8717.2617.4417.44-1.86%18,854,190
Sep 1, 202618.3718.5417.7017.7717.77-2.68%20,926,780
Aug 31, 202617.0318.4816.9518.2618.263.87%29,758,548
Aug 28, 202617.8818.1917.5617.5817.58-2.39%20,854,600
Aug 27, 202617.7418.2717.4018.0118.011.98%23,926,880
Aug 26, 202617.7217.9517.3917.6617.66-0.06%18,952,580
Aug 25, 202617.8117.9317.0817.6717.67-1.45%23,150,450
Aug 24, 202618.0218.3217.4817.9317.931.99%39,633,180
Aug 21, 202615.8017.6915.7517.5817.5810.84%40,176,745
Aug 20, 202615.9616.2815.6015.8615.861.86%21,583,475
Aug 19, 202616.6017.1515.5015.5715.57-6.04%36,720,136
Aug 18, 202616.3916.8316.0216.5716.571.47%23,232,029
Aug 17, 202616.1116.4415.7916.3316.331.37%26,079,971
Aug 14, 202615.1016.2415.1016.1116.116.90%33,878,470
Aug 13, 202615.6816.1215.0615.0715.07-2.14%28,780,496
Aug 12, 202614.0815.4814.0815.4015.409.07%32,335,752
Aug 11, 202614.1414.4413.8614.1214.12-0.91%16,579,642
Aug 10, 202614.3314.3913.7014.2514.25-0.49%21,767,950
Aug 7, 202614.1514.4213.7014.3214.322.58%25,699,989