Skip to main content
logo
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
12.39
+0.32 (2.65%)
Jul 31, 2026, 3:04 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.0314.0312.3312.35-2.32%27,652,259
Jul 30, 202613.1913.5511.9212.0712.07-9.32%31,417,823
Jul 29, 202613.8313.8912.7713.3113.31-4.18%29,332,294
Jul 28, 202614.0314.6413.7013.8913.89-3.61%26,973,626
Jul 27, 202613.8014.4113.1614.4114.414.95%28,490,010
Jul 24, 202613.3014.0513.1413.7313.730.22%30,470,400
Jul 23, 202614.1514.5513.4413.7013.70-3.18%37,789,000
Jul 22, 202615.7916.1614.1014.1514.15-5.48%52,803,830
Jul 21, 202612.5615.1311.5014.9714.9718.06%59,511,240
Jul 20, 202614.4614.5012.1012.6812.68-8.38%58,322,920
Jul 17, 202617.0717.1413.6613.8413.84-18.97%54,814,931
Jul 16, 202617.6018.6016.9817.0817.08-4.21%29,421,410
Jul 15, 202619.1820.0017.6917.8317.83-7.62%31,118,092
Jul 14, 202617.9819.9417.8019.3019.307.58%40,967,180
Jul 13, 202619.6119.6717.8517.9417.94-9.94%45,778,890
Jul 10, 202621.8922.0319.9219.9219.92-8.50%35,462,955
Jul 9, 202621.1721.8720.1121.7721.774.01%27,303,533
Jul 8, 202622.1622.3719.8720.9320.93-5.64%46,555,287
Jul 7, 202622.4123.3821.9222.1822.18-1.86%26,495,811
Jul 6, 202622.5623.5422.4022.6022.600.44%37,175,683
Jul 3, 202622.6023.3121.5122.5022.50-0.62%30,831,473
Jul 2, 202622.2023.2922.1522.6422.64-1.91%35,684,679
Jul 1, 202622.9323.8022.1823.0823.08-0.13%41,169,920
Jun 30, 202621.0223.5021.0223.1123.118.40%53,943,726
Jun 29, 202621.5822.8120.6621.3221.322.45%59,907,943
Jun 26, 202619.0521.9018.9220.8120.819.24%68,005,590
Jun 25, 202618.6119.5018.6119.0519.053.03%58,456,128
Jun 24, 202616.7018.7016.1318.4918.498.83%61,518,787
Jun 23, 202617.6017.8816.8416.9916.99-4.98%41,115,469
Jun 22, 202616.0918.0015.9317.8817.8810.85%71,243,371
Jun 18, 202615.5516.6615.3616.1316.135.01%46,184,200
Jun 17, 202615.1615.7115.1115.3615.36-1.48%21,220,980
Jun 16, 202614.8916.0414.8015.5915.594.70%33,364,740
Jun 15, 202614.5015.0214.3714.8914.893.19%17,877,100
Jun 12, 202614.8815.0714.3514.4314.43-0.14%18,787,371
Jun 11, 202614.8614.9914.2414.4514.45-3.79%21,762,749
Jun 10, 202616.2016.2514.7115.0215.02-9.90%49,034,439
Jun 9, 202615.8016.8815.1416.6716.677.34%38,786,237
Jun 8, 202615.8016.2515.2815.5315.53-3.66%31,426,817
Jun 5, 202616.9017.0815.7716.1216.12-2.01%36,000,221
Jun 4, 202614.4716.7214.4016.4516.4512.67%50,166,230
Jun 3, 202616.0716.0814.3014.6014.60-8.58%45,342,600
Jun 2, 202615.6516.2015.2015.9715.971.20%19,960,526
Jun 1, 202615.8016.6615.6115.7815.78-1.07%24,652,620
May 29, 202617.1217.3515.8115.9515.95-6.83%33,788,683
May 28, 202617.3517.4416.6117.1217.12-0.29%31,482,503
May 27, 202616.3817.9016.3817.1717.173.75%50,918,774
May 26, 202616.0917.0516.0616.5516.552.92%38,689,060
May 25, 202616.5516.9715.8016.0816.08-2.60%23,142,230
May 22, 202615.7616.5315.5016.5116.515.03%28,025,813