Gemac Engineering Machinery Co., Ltd. (SHE:301048)
China · Delayed Price · Currency is CNY 8.70
+0.15 (1.75%)
At close: Jul 10, 2026
SHE:301048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.59 | 8.85 | 8.43 | 8.70 | 8.70 | 1.75% | 3,382,300 |
| Jul 9, 2026 | 8.63 | 8.68 | 8.39 | 8.55 | 8.55 | -0.93% | 3,120,000 |
| Jul 8, 2026 | 8.75 | 8.80 | 8.57 | 8.63 | 8.63 | -1.48% | 2,635,669 |
| Jul 7, 2026 | 9.02 | 9.03 | 8.74 | 8.76 | 8.76 | -3.10% | 3,518,600 |
| Jul 6, 2026 | 8.98 | 9.13 | 8.93 | 9.04 | 9.04 | 0.56% | 4,399,338 |
| Jul 3, 2026 | 8.90 | 9.06 | 8.86 | 8.99 | 8.99 | 2.28% | 4,489,797 |
| Jul 2, 2026 | 8.86 | 8.96 | 8.76 | 8.79 | 8.79 | -0.90% | 4,058,316 |
| Jul 1, 2026 | 8.65 | 8.98 | 8.64 | 8.87 | 8.87 | 3.02% | 5,167,678 |
| Jun 30, 2026 | 8.53 | 8.67 | 8.44 | 8.61 | 8.61 | 0.35% | 2,928,102 |
| Jun 29, 2026 | 8.50 | 8.68 | 8.30 | 8.58 | 8.58 | 0.12% | 4,227,198 |
| Jun 26, 2026 | 8.67 | 8.73 | 8.52 | 8.57 | 8.57 | -2.06% | 3,349,805 |
| Jun 25, 2026 | 8.90 | 8.93 | 8.67 | 8.75 | 8.75 | -1.35% | 3,505,253 |
| Jun 24, 2026 | 9.23 | 9.23 | 8.84 | 8.87 | 8.87 | -3.69% | 4,573,473 |
| Jun 23, 2026 | 9.02 | 9.33 | 9.02 | 9.21 | 9.21 | 1.32% | 4,769,000 |
| Jun 22, 2026 | 8.94 | 9.11 | 8.62 | 9.09 | 9.09 | 1.11% | 5,266,400 |
| Jun 18, 2026 | 9.00 | 9.03 | 8.88 | 8.99 | 8.99 | -0.55% | 3,496,600 |
| Jun 17, 2026 | 9.19 | 9.19 | 8.93 | 9.04 | 9.04 | -1.63% | 4,481,478 |
| Jun 16, 2026 | 9.22 | 9.29 | 9.12 | 9.19 | 9.19 | -0.22% | 2,967,736 |
| Jun 15, 2026 | 9.15 | 9.37 | 9.15 | 9.21 | 9.21 | 0.77% | 3,696,377 |
| Jun 12, 2026 | 8.99 | 9.19 | 8.91 | 9.14 | 9.14 | 2.70% | 3,984,100 |
| Jun 11, 2026 | 8.96 | 9.03 | 8.80 | 8.90 | 8.90 | -1.33% | 3,200,600 |
| Jun 10, 2026 | 9.14 | 9.19 | 8.90 | 9.02 | 9.02 | -1.74% | 3,604,100 |
| Jun 9, 2026 | 9.14 | 9.27 | 9.09 | 9.18 | 9.18 | 0.33% | 3,593,700 |
| Jun 8, 2026 | 9.40 | 9.44 | 9.01 | 9.15 | 9.15 | -3.48% | 4,849,700 |
| Jun 5, 2026 | 9.35 | 9.58 | 9.32 | 9.48 | 9.48 | 0.96% | 3,523,700 |
| Jun 4, 2026 | 9.51 | 9.53 | 9.33 | 9.39 | 9.39 | -1.16% | 3,784,600 |
| Jun 3, 2026 | 9.63 | 9.65 | 9.45 | 9.50 | 9.50 | -1.35% | 3,326,977 |
| Jun 2, 2026 | 9.91 | 9.91 | 9.58 | 9.63 | 9.63 | -2.92% | 4,486,230 |
| Jun 1, 2026 | 9.73 | 9.95 | 9.61 | 9.92 | 9.92 | 2.16% | 4,906,836 |
| May 29, 2026 | 9.82 | 9.90 | 9.70 | 9.71 | 9.71 | -0.82% | 5,204,000 |
| May 28, 2026 | 9.75 | 9.88 | 9.57 | 9.79 | 9.79 | -0.10% | 5,717,304 |
| May 27, 2026 | 10.10 | 10.30 | 9.73 | 9.80 | 9.80 | -3.07% | 5,606,500 |
| May 26, 2026 | 10.40 | 10.47 | 9.96 | 10.11 | 10.11 | -2.98% | 6,202,600 |
| May 25, 2026 | 10.53 | 10.62 | 10.31 | 10.42 | 10.42 | -1.04% | 3,441,500 |
| May 22, 2026 | 10.40 | 10.58 | 10.39 | 10.53 | 10.53 | 1.35% | 4,020,500 |
| May 21, 2026 | 10.84 | 10.98 | 10.37 | 10.39 | 10.39 | -3.80% | 5,766,352 |
| May 20, 2026 | 10.90 | 10.96 | 10.71 | 10.80 | 10.80 | -1.46% | 4,385,615 |
| May 19, 2026 | 10.77 | 11.04 | 10.71 | 10.96 | 10.96 | 1.86% | 5,294,788 |
| May 18, 2026 | 10.80 | 10.88 | 10.66 | 10.76 | 10.76 | -0.92% | 4,125,285 |
| May 15, 2026 | 10.93 | 11.02 | 10.77 | 10.86 | 10.86 | -0.55% | 4,291,020 |
| May 14, 2026 | 11.17 | 11.18 | 10.92 | 10.92 | 10.92 | -2.06% | 4,769,500 |
| May 13, 2026 | 11.15 | 11.23 | 10.96 | 11.15 | 11.15 | 0.90% | 5,326,700 |
| May 12, 2026 | 11.26 | 11.34 | 11.02 | 11.05 | 11.05 | -2.13% | 5,577,978 |
| May 11, 2026 | 11.22 | 11.31 | 11.10 | 11.29 | 11.29 | 0.62% | 7,420,000 |
| May 8, 2026 | 11.09 | 11.23 | 11.02 | 11.22 | 11.22 | 1.08% | 6,823,115 |
| May 7, 2026 | 11.08 | 11.19 | 11.03 | 11.10 | 11.10 | 0.18% | 6,890,368 |
| May 6, 2026 | 10.90 | 11.20 | 10.87 | 11.08 | 11.08 | 1.37% | 8,141,268 |
| Apr 30, 2026 | 10.70 | 11.00 | 10.70 | 10.93 | 10.93 | 2.05% | 8,969,110 |
| Apr 29, 2026 | 10.51 | 10.77 | 10.51 | 10.71 | 10.71 | 3.58% | 8,574,990 |
| Apr 28, 2026 | 10.55 | 10.56 | 10.25 | 10.34 | 10.34 | -2.82% | 7,240,699 |