Skip to main content
logo
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
19.92
-1.85 (-8.50%)
Jul 10, 2026, 3:04 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202616.7616.8315.5515.7215.72-6.09%31,519,837
May 20, 202617.0017.3816.4016.7416.74-3.01%33,667,186
May 19, 202615.6417.3015.5217.2617.2610.15%45,122,109
May 18, 202615.4816.1015.3115.6715.671.16%25,365,760
May 15, 202615.6515.9715.2115.4915.49-1.65%29,557,539
May 14, 202616.1617.0115.7215.7515.75-1.99%27,148,865
May 13, 202616.1616.4415.9916.0716.07-1.41%24,022,414
May 12, 202616.3317.1815.9416.3016.30-1.39%39,224,030
May 11, 202616.9817.4316.4416.5316.53-0.24%37,751,625
May 8, 202616.5016.8516.0916.5716.57-1.02%22,807,616
May 7, 202616.0816.8515.8016.7416.744.23%39,102,574
May 6, 202615.7516.1915.3616.0616.062.95%30,090,609
Apr 30, 202615.5716.0015.3015.6015.601.76%24,443,572
Apr 29, 202615.0015.6514.7215.3315.33-1.35%35,344,369
Apr 28, 202615.9216.0815.5015.5415.54-2.39%24,735,977