Gemac Engineering Machinery Co., Ltd. (SHE:301048)
China · Delayed Price · Currency is CNY 9.15
+0.13 (1.44%)
At close: Aug 25, 2026
SHE:301048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.95 | 9.20 | 8.95 | 9.15 | 9.15 | 1.44% | 5,931,600 |
| Aug 24, 2026 | 9.27 | 9.34 | 8.96 | 9.02 | 9.02 | -4.65% | 10,266,283 |
| Aug 21, 2026 | 9.13 | 9.77 | 8.93 | 9.46 | 9.46 | 2.94% | 12,831,477 |
| Aug 20, 2026 | 8.99 | 9.21 | 8.99 | 9.19 | 9.19 | 2.11% | 4,489,000 |
| Aug 19, 2026 | 9.00 | 9.15 | 8.93 | 9.00 | 9.00 | -0.55% | 4,338,300 |
| Aug 18, 2026 | 9.09 | 9.14 | 8.99 | 9.05 | 9.05 | -0.66% | 2,306,600 |
| Aug 17, 2026 | 9.03 | 9.12 | 8.93 | 9.11 | 9.11 | 1.11% | 2,739,932 |
| Aug 14, 2026 | 9.08 | 9.11 | 9.00 | 9.01 | 9.01 | -0.77% | 2,298,932 |
| Aug 13, 2026 | 9.20 | 9.23 | 9.04 | 9.08 | 9.08 | -1.30% | 2,813,300 |
| Aug 12, 2026 | 9.09 | 9.20 | 9.06 | 9.20 | 9.20 | 1.21% | 3,576,474 |
| Aug 11, 2026 | 9.15 | 9.21 | 9.05 | 9.09 | 9.09 | -1.41% | 4,706,977 |
| Aug 10, 2026 | 8.99 | 9.23 | 8.99 | 9.22 | 9.22 | 1.77% | 4,670,200 |
| Aug 7, 2026 | 9.06 | 9.12 | 8.87 | 9.06 | 9.06 | -0.33% | 4,185,000 |
| Aug 6, 2026 | 9.02 | 9.18 | 8.93 | 9.09 | 9.09 | -0.11% | 3,607,400 |
| Aug 5, 2026 | 9.06 | 9.11 | 8.97 | 9.10 | 9.10 | 0.78% | 4,393,489 |
| Aug 4, 2026 | 9.12 | 9.20 | 8.99 | 9.03 | 9.03 | -0.99% | 5,011,500 |
| Aug 3, 2026 | 8.89 | 9.12 | 8.84 | 9.12 | 9.12 | 2.59% | 4,459,700 |
| Jul 31, 2026 | 8.81 | 8.95 | 8.81 | 8.89 | 8.89 | 0.34% | 4,039,400 |
| Jul 30, 2026 | 8.79 | 9.00 | 8.79 | 8.86 | 8.86 | - | 3,778,310 |
| Jul 29, 2026 | 8.62 | 8.90 | 8.62 | 8.86 | 8.86 | 2.67% | 4,081,723 |
| Jul 28, 2026 | 8.52 | 8.72 | 8.52 | 8.63 | 8.63 | 0.70% | 3,175,748 |
| Jul 27, 2026 | 8.38 | 8.59 | 8.35 | 8.57 | 8.57 | 1.30% | 2,668,590 |
| Jul 24, 2026 | 8.54 | 8.65 | 8.46 | 8.46 | 8.46 | -2.20% | 2,557,800 |
| Jul 23, 2026 | 8.44 | 8.66 | 8.41 | 8.65 | 8.65 | 2.49% | 3,859,400 |
| Jul 22, 2026 | 8.58 | 8.62 | 8.38 | 8.44 | 8.44 | -1.63% | 4,093,297 |
| Jul 21, 2026 | 8.68 | 8.80 | 8.53 | 8.58 | 8.58 | -1.52% | 5,033,672 |
| Jul 20, 2026 | 8.71 | 9.00 | 8.63 | 8.82 | 8.71 | 1.26% | 5,156,623 |
| Jul 17, 2026 | 8.92 | 9.06 | 8.63 | 8.71 | 8.60 | -2.24% | 4,929,378 |
| Jul 16, 2026 | 8.84 | 8.99 | 8.73 | 8.91 | 8.80 | 0.34% | 3,512,663 |
| Jul 15, 2026 | 8.63 | 8.95 | 8.63 | 8.88 | 8.77 | 1.95% | 3,634,890 |
| Jul 14, 2026 | 8.56 | 8.71 | 8.40 | 8.71 | 8.60 | 3.08% | 3,831,312 |
| Jul 13, 2026 | 8.66 | 8.71 | 8.36 | 8.45 | 8.35 | -2.87% | 3,682,000 |
| Jul 10, 2026 | 8.59 | 8.85 | 8.43 | 8.70 | 8.59 | 1.75% | 3,382,300 |
| Jul 9, 2026 | 8.63 | 8.68 | 8.39 | 8.55 | 8.45 | -0.93% | 3,120,000 |
| Jul 8, 2026 | 8.75 | 8.80 | 8.57 | 8.63 | 8.52 | -1.48% | 2,635,569 |
| Jul 7, 2026 | 9.02 | 9.03 | 8.74 | 8.76 | 8.65 | -3.10% | 3,518,600 |
| Jul 6, 2026 | 8.98 | 9.13 | 8.93 | 9.04 | 8.93 | 0.56% | 4,399,338 |
| Jul 3, 2026 | 8.90 | 9.06 | 8.86 | 8.99 | 8.88 | 2.28% | 4,489,797 |
| Jul 2, 2026 | 8.86 | 8.96 | 8.76 | 8.79 | 8.68 | -0.90% | 4,058,316 |
| Jul 1, 2026 | 8.65 | 8.98 | 8.64 | 8.87 | 8.76 | 3.02% | 5,167,678 |
| Jun 30, 2026 | 8.53 | 8.67 | 8.44 | 8.61 | 8.50 | 0.35% | 2,928,102 |
| Jun 29, 2026 | 8.50 | 8.68 | 8.30 | 8.58 | 8.48 | 0.12% | 4,227,198 |
| Jun 26, 2026 | 8.67 | 8.73 | 8.52 | 8.57 | 8.47 | -2.06% | 3,349,805 |
| Jun 25, 2026 | 8.90 | 8.93 | 8.67 | 8.75 | 8.64 | -1.35% | 3,505,253 |
| Jun 24, 2026 | 9.23 | 9.23 | 8.84 | 8.87 | 8.76 | -3.69% | 4,573,473 |
| Jun 23, 2026 | 9.02 | 9.33 | 9.02 | 9.21 | 9.10 | 1.32% | 4,769,000 |
| Jun 22, 2026 | 8.94 | 9.11 | 8.62 | 9.09 | 8.98 | 1.11% | 5,266,400 |
| Jun 18, 2026 | 9.00 | 9.03 | 8.88 | 8.99 | 8.88 | -0.55% | 3,496,600 |
| Jun 17, 2026 | 9.19 | 9.19 | 8.93 | 9.04 | 8.93 | -1.63% | 4,481,478 |
| Jun 16, 2026 | 9.22 | 9.29 | 9.12 | 9.19 | 9.08 | -0.22% | 2,967,736 |