GKG Precision Machine Co., Ltd. (SHE:301338)
China · Delayed Price · Currency is CNY 64.96
-0.17 (-0.26%)
At close: Dec 12, 2025
GKG Precision Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 66.80 | 66.99 | 65.00 | 65.13 | 65.13 | -2.67% | 2,141,994 |
| Dec 10, 2025 | 67.28 | 68.18 | 66.00 | 66.92 | 66.92 | -1.89% | 2,757,806 |
| Dec 9, 2025 | 67.00 | 70.48 | 66.40 | 68.21 | 68.21 | 1.32% | 4,465,040 |
| Dec 8, 2025 | 66.30 | 68.48 | 66.10 | 67.32 | 67.32 | 1.43% | 2,834,901 |
| Dec 5, 2025 | 65.01 | 67.48 | 64.75 | 66.37 | 66.37 | 1.81% | 2,877,440 |
| Dec 4, 2025 | 65.50 | 66.15 | 64.45 | 65.19 | 65.19 | -1.45% | 2,690,125 |
| Dec 3, 2025 | 64.12 | 67.49 | 64.00 | 66.15 | 66.15 | 3.96% | 4,620,240 |
| Dec 2, 2025 | 64.40 | 64.86 | 63.25 | 63.63 | 63.63 | -1.65% | 2,587,508 |
| Dec 1, 2025 | 65.83 | 66.75 | 63.75 | 64.70 | 64.70 | -2.32% | 4,152,251 |
| Nov 28, 2025 | 63.24 | 67.60 | 63.24 | 66.24 | 66.24 | 3.52% | 4,870,507 |
| Nov 27, 2025 | 59.23 | 64.80 | 59.23 | 63.99 | 63.99 | 7.73% | 6,140,692 |
| Nov 26, 2025 | 58.48 | 60.77 | 57.48 | 59.40 | 59.40 | 1.50% | 2,012,192 |
| Nov 25, 2025 | 58.41 | 60.60 | 57.40 | 58.52 | 58.52 | 2.16% | 2,012,400 |
| Nov 24, 2025 | 56.05 | 57.79 | 56.05 | 57.28 | 57.28 | 1.38% | 1,915,617 |
| Nov 21, 2025 | 58.01 | 58.77 | 56.41 | 56.50 | 56.50 | -4.72% | 2,107,120 |
| Nov 20, 2025 | 60.68 | 61.11 | 58.78 | 59.30 | 59.30 | -0.67% | 1,881,587 |
| Nov 19, 2025 | 60.66 | 61.00 | 59.23 | 59.70 | 59.70 | -1.47% | 2,045,900 |
| Nov 18, 2025 | 59.73 | 61.90 | 59.50 | 60.59 | 60.59 | 1.12% | 2,929,240 |
| Nov 17, 2025 | 60.47 | 61.02 | 59.45 | 59.92 | 59.92 | -0.84% | 1,840,900 |
| Nov 14, 2025 | 60.36 | 61.30 | 59.30 | 60.43 | 60.43 | -0.48% | 2,408,604 |
| Nov 13, 2025 | 61.69 | 61.69 | 60.42 | 60.72 | 60.72 | -0.26% | 2,504,300 |
| Nov 12, 2025 | 61.50 | 61.86 | 60.12 | 60.88 | 60.88 | -1.17% | 1,914,900 |
| Nov 11, 2025 | 62.29 | 63.47 | 61.08 | 61.60 | 61.60 | -1.19% | 2,069,740 |
| Nov 10, 2025 | 64.70 | 65.19 | 61.00 | 62.34 | 62.34 | -3.75% | 3,311,501 |
| Nov 7, 2025 | 67.02 | 67.02 | 64.35 | 64.77 | 64.77 | -4.40% | 3,108,868 |
| Nov 6, 2025 | 68.02 | 68.95 | 66.88 | 67.75 | 67.75 | -0.21% | 3,242,103 |
| Nov 5, 2025 | 67.14 | 68.99 | 66.75 | 67.89 | 67.89 | -0.15% | 3,077,200 |
| Nov 4, 2025 | 69.07 | 69.51 | 67.01 | 67.99 | 67.99 | -1.54% | 2,305,864 |
| Nov 3, 2025 | 70.28 | 70.49 | 66.03 | 69.05 | 69.05 | -3.05% | 4,387,200 |
| Oct 31, 2025 | 75.85 | 76.55 | 70.76 | 71.22 | 71.22 | -5.47% | 5,427,420 |
| Oct 30, 2025 | 75.00 | 77.85 | 72.10 | 75.34 | 75.34 | -0.01% | 6,326,358 |
| Oct 29, 2025 | 70.01 | 75.80 | 69.92 | 75.35 | 75.35 | 7.60% | 5,441,086 |
| Oct 28, 2025 | 69.12 | 71.65 | 69.02 | 70.03 | 70.03 | 0.76% | 3,337,935 |
| Oct 27, 2025 | 68.00 | 70.37 | 67.97 | 69.50 | 69.50 | 2.72% | 3,697,630 |
| Oct 24, 2025 | 64.43 | 68.28 | 63.56 | 67.66 | 67.66 | 4.43% | 5,016,370 |
| Oct 23, 2025 | 63.99 | 65.36 | 62.00 | 64.79 | 64.79 | 0.98% | 2,917,000 |
| Oct 22, 2025 | 64.31 | 65.50 | 63.50 | 64.16 | 64.16 | -1.22% | 3,787,119 |
| Oct 21, 2025 | 62.96 | 65.69 | 62.96 | 64.95 | 64.95 | 4.96% | 3,378,106 |
| Oct 20, 2025 | 59.30 | 62.84 | 59.30 | 61.88 | 61.88 | 5.20% | 2,814,981 |
| Oct 17, 2025 | 61.63 | 62.03 | 58.65 | 58.82 | 58.82 | -4.82% | 2,301,413 |
| Oct 16, 2025 | 63.00 | 63.66 | 61.50 | 61.80 | 61.80 | -2.22% | 1,862,241 |
| Oct 15, 2025 | 61.72 | 63.24 | 60.40 | 63.20 | 63.20 | 3.15% | 1,830,100 |
| Oct 14, 2025 | 63.42 | 64.86 | 61.19 | 61.27 | 61.27 | -3.21% | 2,504,515 |
| Oct 13, 2025 | 61.61 | 64.19 | 60.60 | 63.30 | 63.30 | -2.06% | 2,541,197 |
| 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 |