Guangdong Green Precision Components Co., Ltd (SHE:300968)
China · Delayed Price · Currency is CNY 10.31
+0.04 (0.39%)
Aug 21, 2026, 3:04 PM CST
SHE:300968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.17 | 10.40 | 9.97 | 10.31 | 10.31 | 0.39% | 6,866,987 |
| Aug 20, 2026 | 10.22 | 10.46 | 10.00 | 10.27 | 10.27 | 1.58% | 7,558,500 |
| Aug 19, 2026 | 10.79 | 10.79 | 10.04 | 10.11 | 10.11 | -7.50% | 11,406,324 |
| Aug 18, 2026 | 10.81 | 10.95 | 10.52 | 10.93 | 10.93 | 0.83% | 10,887,273 |
| Aug 17, 2026 | 10.69 | 10.92 | 10.69 | 10.84 | 10.84 | 0.74% | 11,573,269 |
| Aug 14, 2026 | 10.81 | 11.58 | 10.53 | 10.76 | 10.76 | -0.37% | 16,748,518 |
| Aug 13, 2026 | 10.89 | 11.10 | 10.80 | 10.80 | 10.80 | -0.55% | 12,320,451 |
| Aug 12, 2026 | 10.79 | 10.94 | 10.76 | 10.86 | 10.86 | -0.37% | 8,726,940 |
| Aug 11, 2026 | 10.95 | 11.00 | 10.75 | 10.90 | 10.90 | -0.82% | 9,678,300 |
| Aug 10, 2026 | 10.82 | 11.00 | 10.59 | 10.99 | 10.99 | 1.20% | 10,940,400 |
| Aug 7, 2026 | 10.96 | 10.96 | 10.56 | 10.86 | 10.86 | -1.00% | 12,273,998 |
| Aug 6, 2026 | 10.88 | 11.16 | 10.77 | 10.97 | 10.97 | -1.44% | 17,538,755 |
| Aug 5, 2026 | 10.44 | 11.38 | 10.36 | 11.13 | 11.13 | 6.51% | 26,347,777 |
| Aug 4, 2026 | 10.11 | 10.52 | 10.04 | 10.45 | 10.45 | 3.57% | 16,791,320 |
| Aug 3, 2026 | 9.96 | 10.30 | 9.69 | 10.09 | 10.09 | 2.75% | 19,281,369 |
| Jul 31, 2026 | 9.80 | 10.13 | 9.65 | 9.82 | 9.82 | 4.69% | 21,058,223 |
| Jul 30, 2026 | 10.35 | 10.61 | 9.36 | 9.38 | 9.38 | -11.09% | 27,667,479 |
| Jul 29, 2026 | 10.40 | 10.80 | 10.07 | 10.55 | 10.55 | 0.29% | 21,371,642 |
| Jul 28, 2026 | 10.15 | 11.03 | 10.03 | 10.52 | 10.52 | -1.41% | 23,595,853 |
| Jul 27, 2026 | 10.40 | 10.67 | 9.58 | 10.67 | 10.67 | 1.62% | 28,324,085 |
| Jul 24, 2026 | 11.34 | 11.64 | 10.48 | 10.50 | 10.50 | -12.43% | 35,880,062 |
| Jul 23, 2026 | 12.72 | 12.88 | 11.30 | 11.99 | 11.99 | -7.05% | 41,251,102 |
| Jul 22, 2026 | 11.64 | 13.09 | 11.50 | 12.90 | 12.90 | 3.28% | 50,302,645 |
| Jul 21, 2026 | 10.61 | 12.73 | 10.20 | 12.49 | 12.49 | 14.17% | 51,416,959 |
| Jul 20, 2026 | 10.16 | 11.18 | 10.08 | 10.94 | 10.94 | -1.97% | 37,525,853 |
| Jul 17, 2026 | 10.59 | 12.01 | 10.38 | 11.16 | 11.16 | 8.98% | 46,797,418 |
| Jul 16, 2026 | 9.05 | 10.24 | 9.04 | 10.24 | 10.24 | 20.05% | 16,273,350 |
| Jul 15, 2026 | 8.52 | 8.71 | 8.36 | 8.53 | 8.53 | 0.12% | 4,303,000 |
| Jul 14, 2026 | 8.33 | 8.52 | 8.13 | 8.52 | 8.52 | 2.28% | 6,628,800 |
| Jul 13, 2026 | 8.86 | 8.88 | 8.30 | 8.33 | 8.33 | -5.77% | 6,825,484 |
| Jul 10, 2026 | 8.90 | 9.17 | 8.72 | 8.84 | 8.84 | 0.23% | 7,351,300 |
| Jul 9, 2026 | 8.70 | 8.85 | 8.43 | 8.82 | 8.82 | 1.38% | 8,535,500 |
| Jul 8, 2026 | 8.83 | 8.93 | 8.70 | 8.70 | 8.70 | -1.47% | 6,352,200 |
| Jul 7, 2026 | 9.21 | 9.28 | 8.81 | 8.83 | 8.83 | -4.85% | 7,589,834 |
| Jul 6, 2026 | 9.55 | 9.65 | 9.21 | 9.28 | 9.28 | -3.03% | 4,866,645 |
| Jul 3, 2026 | 9.46 | 9.69 | 9.37 | 9.57 | 9.57 | 1.27% | 6,508,891 |
| Jul 2, 2026 | 9.62 | 9.86 | 9.41 | 9.45 | 9.45 | -2.17% | 7,924,198 |
| Jul 1, 2026 | 9.64 | 9.85 | 9.41 | 9.66 | 9.66 | 0.21% | 7,506,836 |
| Jun 30, 2026 | 9.42 | 9.77 | 9.20 | 9.64 | 9.64 | 2.34% | 5,996,694 |
| Jun 29, 2026 | 9.80 | 9.90 | 9.23 | 9.42 | 9.42 | -4.07% | 8,638,695 |
| Jun 26, 2026 | 10.19 | 10.19 | 9.67 | 9.82 | 9.82 | -3.54% | 8,852,209 |
| Jun 25, 2026 | 10.26 | 10.50 | 10.12 | 10.18 | 10.18 | -1.64% | 6,252,830 |
| Jun 24, 2026 | 10.59 | 10.73 | 10.15 | 10.35 | 10.35 | -3.54% | 5,791,612 |
| Jun 23, 2026 | 10.64 | 10.90 | 10.59 | 10.73 | 10.73 | -0.09% | 5,627,781 |
| Jun 22, 2026 | 10.70 | 10.97 | 10.30 | 10.74 | 10.74 | -0.56% | 8,095,723 |
| Jun 18, 2026 | 10.98 | 11.07 | 10.69 | 10.80 | 10.80 | -2.44% | 6,254,371 |
| Jun 17, 2026 | 10.66 | 11.24 | 10.66 | 11.07 | 11.07 | 2.31% | 8,004,404 |
| Jun 16, 2026 | 10.58 | 10.92 | 10.34 | 10.82 | 10.82 | 2.27% | 6,324,100 |
| Jun 15, 2026 | 10.41 | 10.78 | 10.36 | 10.58 | 10.58 | 2.12% | 6,870,000 |
| Jun 12, 2026 | 10.50 | 11.00 | 10.26 | 10.36 | 10.36 | 0.97% | 8,709,362 |