GKG Precision Machine Co., Ltd. (SHE:301338)
China · Delayed Price · Currency is CNY 70.18
+1.85 (2.71%)
At close: Sep 12, 2025
GKG Precision Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 43.80 | 45.71 | 43.80 | 45.50 | 45.50 | 3.32% | 4,964,414 |
| Jul 23, 2025 | 44.19 | 44.44 | 42.48 | 44.04 | 44.04 | -3.21% | 5,609,818 |
| Jul 22, 2025 | 43.60 | 46.56 | 43.19 | 45.50 | 45.50 | 3.86% | 5,771,884 |
| Jul 21, 2025 | 44.20 | 44.36 | 43.52 | 43.81 | 43.81 | -0.82% | 2,812,800 |
| Jul 18, 2025 | 43.92 | 44.72 | 43.58 | 44.17 | 44.17 | 0.84% | 3,477,260 |
| Jul 17, 2025 | 42.60 | 45.51 | 42.31 | 43.80 | 43.80 | 3.77% | 5,963,580 |
| Jul 16, 2025 | 43.05 | 43.18 | 42.15 | 42.21 | 42.21 | -1.97% | 2,747,400 |
| Jul 15, 2025 | 42.55 | 43.45 | 42.35 | 43.06 | 43.06 | 1.20% | 3,693,319 |
| Jul 14, 2025 | 42.42 | 43.14 | 42.20 | 42.55 | 42.55 | 0.35% | 2,271,620 |
| Jul 11, 2025 | 42.65 | 42.67 | 41.90 | 42.40 | 42.40 | -0.61% | 2,269,320 |
| Jul 10, 2025 | 43.31 | 43.55 | 42.50 | 42.66 | 42.66 | -1.50% | 2,413,991 |
| Jul 9, 2025 | 44.30 | 44.59 | 43.13 | 43.31 | 43.31 | -2.91% | 3,719,420 |
| Jul 8, 2025 | 44.22 | 45.90 | 44.00 | 44.61 | 44.61 | 1.13% | 4,377,919 |
| Jul 7, 2025 | 43.95 | 44.65 | 43.65 | 44.11 | 44.11 | -0.25% | 2,469,700 |