GKG Precision Machine Co., Ltd. (SHE:301338)
China · Delayed Price · Currency is CNY 64.63
-1.47 (-2.22%)
At close: Oct 10, 2025
GKG Precision Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 66.85 | 66.85 | 64.20 | 64.63 | 64.63 | -2.22% | 2,868,290 |
| Oct 9, 2025 | 66.83 | 69.00 | 65.82 | 66.10 | 66.10 | -1.61% | 3,334,920 |
| Sep 30, 2025 | 68.91 | 69.58 | 66.50 | 67.18 | 67.18 | -2.99% | 3,073,860 |
| Sep 29, 2025 | 68.84 | 70.50 | 67.66 | 69.25 | 69.25 | 0.48% | 2,850,525 |
| Sep 26, 2025 | 72.41 | 73.07 | 68.65 | 68.92 | 68.92 | -5.34% | 4,300,400 |
| Sep 25, 2025 | 72.37 | 74.37 | 71.71 | 72.81 | 72.81 | -0.98% | 3,141,332 |
| Sep 24, 2025 | 72.18 | 74.77 | 71.00 | 73.53 | 73.53 | 0.62% | 4,580,790 |
| Sep 23, 2025 | 74.05 | 76.50 | 70.05 | 73.08 | 73.08 | -2.86% | 7,473,499 |
| Sep 22, 2025 | 66.29 | 75.30 | 66.12 | 75.23 | 75.23 | 14.33% | 7,978,407 |
| Sep 19, 2025 | 66.68 | 67.40 | 65.41 | 65.80 | 65.80 | - | 3,491,000 |
| Sep 18, 2025 | 65.79 | 68.29 | 65.00 | 65.80 | 65.80 | 0.15% | 3,695,351 |
| Sep 17, 2025 | 66.00 | 67.50 | 65.14 | 65.70 | 65.70 | -0.77% | 3,327,434 |
| Sep 16, 2025 | 68.02 | 69.44 | 65.70 | 66.21 | 66.21 | -2.66% | 4,038,380 |
| Sep 15, 2025 | 69.80 | 70.67 | 67.50 | 68.02 | 68.02 | -3.08% | 3,155,705 |
| Sep 12, 2025 | 67.02 | 71.68 | 65.99 | 70.18 | 70.18 | 2.71% | 6,491,887 |
| Sep 11, 2025 | 61.70 | 70.48 | 61.50 | 68.33 | 68.33 | 10.35% | 6,810,401 |
| Sep 10, 2025 | 61.00 | 63.64 | 60.71 | 61.92 | 61.92 | 1.83% | 2,631,140 |
| Sep 9, 2025 | 60.69 | 63.39 | 60.14 | 60.81 | 60.81 | -0.44% | 3,014,527 |
| Sep 8, 2025 | 62.21 | 62.94 | 60.93 | 61.08 | 61.08 | -1.86% | 3,067,500 |
| Sep 5, 2025 | 59.58 | 62.28 | 59.58 | 62.24 | 62.24 | 4.46% | 3,758,900 |
| Sep 4, 2025 | 62.50 | 63.78 | 58.96 | 59.58 | 59.58 | -4.06% | 3,602,051 |
| Sep 3, 2025 | 62.00 | 63.76 | 61.26 | 62.10 | 62.10 | 1.04% | 4,552,785 |
| Sep 2, 2025 | 70.00 | 70.50 | 60.62 | 61.46 | 61.46 | -11.56% | 7,797,960 |
| Sep 1, 2025 | 66.33 | 70.50 | 66.33 | 69.49 | 69.49 | 4.76% | 5,561,028 |
| Aug 29, 2025 | 67.50 | 67.83 | 64.51 | 66.33 | 66.33 | -5.05% | 5,814,889 |
| Aug 28, 2025 | 67.20 | 70.60 | 66.02 | 69.86 | 69.86 | 3.96% | 6,952,856 |
| Aug 27, 2025 | 70.95 | 71.78 | 67.00 | 67.20 | 67.20 | -4.82% | 5,916,437 |
| Aug 26, 2025 | 69.59 | 72.60 | 69.08 | 70.60 | 70.60 | - | 5,597,684 |
| Aug 25, 2025 | 70.48 | 71.08 | 66.06 | 70.60 | 70.60 | 3.61% | 7,380,100 |
| Aug 22, 2025 | 65.28 | 69.15 | 64.60 | 68.14 | 68.14 | 3.46% | 6,916,660 |
| Aug 21, 2025 | 67.00 | 67.98 | 65.50 | 65.86 | 65.86 | -2.78% | 5,036,737 |
| Aug 20, 2025 | 67.80 | 68.58 | 65.48 | 67.74 | 67.74 | -2.00% | 5,737,350 |
| Aug 19, 2025 | 68.70 | 71.69 | 67.20 | 69.12 | 69.12 | -1.00% | 6,103,817 |
| Aug 18, 2025 | 70.20 | 71.89 | 67.00 | 69.82 | 69.82 | 2.99% | 8,384,072 |
| Aug 15, 2025 | 63.02 | 72.68 | 63.02 | 67.79 | 67.79 | 5.97% | 9,726,832 |
| Aug 14, 2025 | 66.06 | 68.98 | 63.69 | 63.97 | 63.97 | -3.30% | 6,446,448 |
| Aug 13, 2025 | 65.78 | 68.13 | 62.68 | 66.15 | 66.15 | 2.04% | 7,996,953 |
| Aug 12, 2025 | 65.20 | 65.80 | 63.30 | 64.83 | 64.83 | -2.05% | 6,158,448 |
| Aug 11, 2025 | 62.26 | 69.25 | 61.61 | 66.19 | 66.19 | 8.99% | 9,647,089 |
| Aug 8, 2025 | 58.43 | 63.30 | 56.65 | 60.73 | 60.73 | 3.97% | 8,679,849 |
| Aug 7, 2025 | 60.00 | 60.68 | 57.70 | 58.41 | 58.41 | -3.26% | 6,890,581 |
| Aug 6, 2025 | 56.87 | 60.97 | 56.56 | 60.38 | 60.38 | 2.56% | 11,530,431 |
| Aug 5, 2025 | 59.16 | 63.68 | 58.31 | 58.87 | 58.87 | 3.52% | 11,705,868 |
| Aug 4, 2025 | 51.02 | 59.87 | 50.62 | 56.87 | 56.87 | 9.34% | 12,595,050 |
| Aug 1, 2025 | 52.51 | 54.98 | 51.00 | 52.01 | 52.01 | 0.41% | 11,992,963 |
| Jul 31, 2025 | 47.29 | 56.28 | 46.85 | 51.80 | 51.80 | 10.45% | 13,710,694 |
| Jul 30, 2025 | 49.00 | 49.30 | 46.63 | 46.90 | 46.90 | -4.29% | 3,974,402 |
| Jul 29, 2025 | 48.91 | 49.79 | 48.16 | 49.00 | 49.00 | -1.51% | 5,153,590 |
| Jul 28, 2025 | 46.45 | 50.55 | 45.70 | 49.75 | 49.75 | 8.36% | 8,643,736 |
| Jul 25, 2025 | 45.50 | 46.17 | 45.02 | 45.91 | 45.91 | 0.90% | 3,566,200 |