Gemac Engineering Machinery Co., Ltd. (SHE:301048)
China · Delayed Price · Currency is CNY 9.60
-0.01 (-0.10%)
At close: Oct 23, 2026
SHE:301048 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.40 | 9.71 | 8.97 | 9.60 | 9.60 | -0.10% | 20,830,282 |
| Oct 22, 2026 | 9.12 | 9.80 | 9.12 | 9.61 | 9.61 | 5.26% | 23,414,860 |
| Oct 21, 2026 | 9.09 | 9.19 | 9.07 | 9.13 | 9.13 | -0.11% | 3,763,200 |
| Oct 20, 2026 | 9.10 | 9.21 | 9.04 | 9.14 | 9.14 | -0.33% | 4,384,250 |
| Oct 19, 2026 | 9.15 | 9.25 | 9.00 | 9.17 | 9.17 | -0.33% | 5,999,589 |
| Oct 16, 2026 | 8.86 | 9.38 | 8.84 | 9.20 | 9.20 | 4.90% | 12,780,623 |
| Oct 15, 2026 | 8.97 | 8.99 | 8.74 | 8.77 | 8.77 | -3.31% | 3,561,300 |
| Oct 14, 2026 | 9.15 | 9.23 | 9.06 | 9.07 | 9.07 | -1.31% | 3,417,216 |
| Oct 13, 2026 | 9.10 | 9.20 | 8.96 | 9.19 | 9.19 | 0.88% | 4,951,041 |
| Oct 12, 2026 | 9.10 | 9.19 | 9.06 | 9.11 | 9.11 | 0.11% | 2,855,100 |
| Oct 9, 2026 | 9.04 | 9.11 | 8.88 | 9.10 | 9.10 | 0.78% | 3,327,600 |
| Oct 8, 2026 | 9.05 | 9.16 | 8.98 | 9.03 | 9.03 | -0.33% | 3,245,900 |
| Sep 30, 2026 | 9.12 | 9.14 | 9.02 | 9.06 | 9.06 | - | 2,110,799 |
| Sep 29, 2026 | 8.90 | 9.14 | 8.89 | 9.06 | 9.06 | 1.68% | 2,840,699 |
| Sep 28, 2026 | 8.90 | 8.99 | 8.81 | 8.91 | 8.91 | -0.11% | 2,530,044 |
| Sep 24, 2026 | 8.98 | 9.01 | 8.91 | 8.92 | 8.92 | -0.56% | 1,776,000 |
| Sep 23, 2026 | 9.01 | 9.07 | 8.96 | 8.97 | 8.97 | -0.66% | 1,987,100 |
| Sep 22, 2026 | 9.08 | 9.12 | 9.02 | 9.03 | 9.03 | -0.66% | 2,944,700 |
| Sep 21, 2026 | 8.98 | 9.10 | 8.94 | 9.09 | 9.09 | 1.34% | 2,868,700 |
| Sep 18, 2026 | 8.95 | 9.02 | 8.92 | 8.97 | 8.97 | 0.79% | 2,211,300 |
| Sep 17, 2026 | 8.84 | 8.92 | 8.80 | 8.90 | 8.90 | - | 2,208,500 |
| Sep 16, 2026 | 8.79 | 8.92 | 8.77 | 8.90 | 8.90 | 0.79% | 2,202,200 |
| Sep 15, 2026 | 9.03 | 9.09 | 8.81 | 8.83 | 8.83 | -2.11% | 3,188,500 |
| Sep 14, 2026 | 9.00 | 9.09 | 8.97 | 9.02 | 9.02 | -0.44% | 2,904,000 |
| Sep 11, 2026 | 9.20 | 9.25 | 9.04 | 9.06 | 9.06 | -2.37% | 3,869,785 |
| Sep 10, 2026 | 9.34 | 9.39 | 9.25 | 9.28 | 9.28 | -1.28% | 3,615,632 |
| Sep 9, 2026 | 9.35 | 9.43 | 9.25 | 9.40 | 9.40 | 0.64% | 4,689,832 |
| Sep 8, 2026 | 9.24 | 9.35 | 9.20 | 9.34 | 9.34 | 1.74% | 5,631,348 |
| Sep 7, 2026 | 9.13 | 9.19 | 9.07 | 9.18 | 9.18 | 0.66% | 3,020,500 |
| Sep 4, 2026 | 9.11 | 9.22 | 9.07 | 9.12 | 9.12 | 0.44% | 3,756,319 |
| Sep 3, 2026 | 9.16 | 9.20 | 9.07 | 9.08 | 9.08 | -0.44% | 3,374,200 |
| Sep 2, 2026 | 9.17 | 9.18 | 9.04 | 9.12 | 9.12 | -0.87% | 3,165,319 |
| Sep 1, 2026 | 9.23 | 9.28 | 9.18 | 9.20 | 9.20 | 0.55% | 5,134,181 |
| Aug 31, 2026 | 9.10 | 9.18 | 9.10 | 9.15 | 9.15 | -0.33% | 4,170,254 |
| Aug 28, 2026 | 9.08 | 9.20 | 9.03 | 9.18 | 9.18 | 1.10% | 5,873,190 |
| Aug 27, 2026 | 9.17 | 9.19 | 9.06 | 9.08 | 9.08 | -0.87% | 4,397,910 |
| Aug 26, 2026 | 9.12 | 9.31 | 9.12 | 9.16 | 9.16 | 0.11% | 5,009,910 |
| 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 |