GKG Precision Machine Co., Ltd. (SHE:301338)
China · Delayed Price · Currency is CNY 167.71
+8.03 (5.03%)
At close: Apr 3, 2026
GKG Precision Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 176.06 | 180.00 | 156.00 | 159.68 | 159.68 | -11.37% | 7,498,010 |
| Apr 1, 2026 | 174.69 | 191.79 | 174.69 | 180.17 | 180.17 | 6.65% | 6,180,122 |
| Mar 31, 2026 | 168.34 | 173.00 | 163.01 | 168.93 | 168.93 | -0.20% | 3,000,096 |
| Mar 30, 2026 | 162.16 | 172.99 | 162.16 | 169.27 | 169.27 | 3.31% | 3,629,665 |
| Mar 27, 2026 | 159.91 | 166.00 | 159.44 | 163.84 | 163.84 | 0.94% | 3,606,609 |
| Mar 26, 2026 | 170.01 | 170.27 | 161.70 | 162.32 | 162.32 | -4.52% | 3,248,810 |
| Mar 25, 2026 | 171.21 | 176.10 | 168.66 | 170.00 | 170.00 | 0.29% | 2,877,829 |
| Mar 24, 2026 | 164.00 | 170.56 | 160.69 | 169.51 | 169.51 | 5.17% | 3,938,878 |
| Mar 23, 2026 | 164.30 | 168.79 | 159.01 | 161.18 | 161.18 | -6.29% | 4,034,893 |
| Mar 20, 2026 | 179.04 | 186.51 | 171.50 | 172.00 | 172.00 | -2.11% | 4,086,729 |
| Mar 19, 2026 | 172.01 | 180.71 | 171.00 | 175.71 | 175.71 | -0.53% | 3,246,524 |
| Mar 18, 2026 | 174.58 | 178.00 | 169.12 | 176.64 | 176.64 | 4.05% | 3,528,753 |
| Mar 17, 2026 | 178.00 | 180.00 | 169.00 | 169.76 | 169.76 | -4.17% | 3,725,159 |
| Mar 16, 2026 | 190.00 | 191.13 | 175.30 | 177.15 | 177.15 | -5.80% | 5,563,608 |
| Mar 13, 2026 | 199.11 | 208.88 | 187.60 | 188.06 | 188.06 | -6.81% | 5,188,228 |
| Mar 12, 2026 | 200.25 | 207.59 | 197.00 | 201.80 | 201.80 | 1.73% | 5,412,334 |
| Mar 11, 2026 | 187.00 | 210.99 | 187.00 | 198.36 | 198.36 | 5.12% | 5,938,921 |
| Mar 10, 2026 | 183.66 | 188.70 | 176.14 | 188.70 | 188.70 | 3.68% | 4,575,704 |
| Mar 9, 2026 | 179.18 | 185.49 | 175.00 | 182.00 | 182.00 | -5.70% | 4,960,548 |
| Mar 6, 2026 | 186.00 | 195.56 | 179.99 | 193.00 | 193.00 | -1.54% | 6,137,859 |
| Mar 5, 2026 | 173.51 | 198.80 | 171.03 | 196.01 | 196.01 | 14.61% | 8,290,095 |
| Mar 4, 2026 | 168.00 | 175.76 | 164.00 | 171.03 | 171.03 | -0.74% | 6,743,436 |
| Mar 3, 2026 | 183.01 | 190.00 | 170.81 | 172.31 | 172.31 | -4.09% | 9,711,521 |
| Mar 2, 2026 | 155.70 | 179.65 | 152.70 | 179.65 | 179.65 | 20.00% | 6,225,493 |
| Feb 27, 2026 | 140.52 | 151.67 | 138.20 | 149.71 | 149.71 | 3.64% | 5,575,235 |
| Feb 26, 2026 | 132.65 | 144.88 | 130.18 | 144.45 | 144.45 | 9.92% | 6,881,197 |
| Feb 25, 2026 | 127.88 | 134.33 | 122.00 | 131.41 | 131.41 | 2.84% | 4,115,435 |
| Feb 24, 2026 | 126.50 | 132.00 | 122.69 | 127.78 | 127.78 | 1.87% | 3,063,835 |
| Feb 13, 2026 | 124.44 | 129.00 | 121.66 | 125.44 | 125.44 | 0.13% | 3,016,203 |
| Feb 12, 2026 | 126.33 | 129.00 | 125.00 | 125.28 | 125.28 | -0.97% | 2,691,453 |
| Feb 11, 2026 | 132.99 | 133.27 | 126.01 | 126.51 | 126.51 | -3.43% | 2,692,575 |
| Feb 10, 2026 | 130.03 | 132.75 | 127.12 | 131.00 | 131.00 | -0.30% | 2,553,626 |
| Feb 9, 2026 | 129.99 | 136.00 | 125.11 | 131.40 | 131.40 | 3.22% | 4,590,131 |
| Feb 6, 2026 | 130.00 | 134.30 | 127.27 | 127.30 | 127.30 | -3.22% | 3,402,084 |
| Feb 5, 2026 | 131.26 | 137.00 | 127.00 | 131.54 | 131.54 | -1.57% | 3,075,796 |
| Feb 4, 2026 | 132.64 | 134.64 | 129.78 | 133.64 | 133.64 | 0.48% | 3,223,377 |
| Feb 3, 2026 | 131.65 | 138.00 | 128.50 | 133.00 | 133.00 | 2.64% | 4,740,779 |
| Feb 2, 2026 | 124.66 | 133.97 | 124.00 | 129.58 | 129.58 | 3.42% | 6,682,476 |
| Jan 30, 2026 | 126.29 | 131.50 | 123.50 | 125.30 | 125.30 | -2.03% | 5,179,299 |
| Jan 29, 2026 | 129.54 | 134.90 | 125.97 | 127.90 | 127.90 | -2.10% | 4,520,967 |
| Jan 28, 2026 | 135.44 | 136.70 | 127.18 | 130.65 | 130.65 | -1.60% | 4,819,600 |
| Jan 27, 2026 | 120.36 | 136.88 | 117.82 | 132.78 | 132.78 | 7.56% | 7,922,618 |
| Jan 26, 2026 | 117.63 | 131.60 | 114.77 | 123.45 | 123.45 | 4.82% | 8,180,459 |
| Jan 23, 2026 | 112.30 | 122.30 | 112.01 | 117.77 | 117.77 | 7.05% | 6,666,987 |
| Jan 22, 2026 | 112.49 | 115.80 | 107.00 | 110.01 | 110.01 | -2.26% | 6,782,994 |
| Jan 21, 2026 | 99.91 | 114.97 | 98.15 | 112.55 | 112.55 | 9.14% | 7,111,730 |
| Jan 20, 2026 | 99.95 | 104.15 | 97.01 | 103.12 | 103.12 | 3.13% | 5,175,497 |
| Jan 19, 2026 | 99.00 | 100.90 | 96.03 | 99.99 | 99.99 | -1.49% | 5,274,832 |
| Jan 16, 2026 | 94.11 | 102.88 | 92.05 | 101.50 | 101.50 | 9.13% | 10,252,598 |
| Jan 15, 2026 | 86.49 | 93.64 | 86.21 | 93.01 | 93.01 | 6.85% | 4,317,506 |