Qingdao Paguld Intelligent Manufacturing Co.,Ltd. (SHE:301456)
China · Delayed Price · Currency is CNY 27.81
-0.23 (-0.82%)
At close: Sep 12, 2025
SHE:301456 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.98 | 28.08 | 27.51 | 27.81 | - | -0.82% | 9,521,150 |
| Sep 11, 2025 | 28.21 | 28.44 | 27.52 | 28.04 | - | -0.53% | 5,163,366 |
| Sep 10, 2025 | 29.11 | 29.35 | 28.10 | 28.19 | - | -5.78% | 8,021,689 |
| Sep 9, 2025 | 29.24 | 32.00 | 29.24 | 29.92 | - | 2.50% | 10,956,212 |
| Sep 8, 2025 | 29.06 | 29.20 | 28.17 | 29.19 | - | -1.12% | 6,239,823 |
| Sep 5, 2025 | 28.17 | 29.60 | 27.71 | 29.52 | - | 2.50% | 9,505,440 |
| Sep 4, 2025 | 27.00 | 29.29 | 26.85 | 28.80 | - | 6.27% | 10,572,257 |
| Sep 3, 2025 | 26.60 | 27.25 | 26.13 | 27.10 | - | 1.61% | 3,862,640 |
| Sep 2, 2025 | 26.38 | 27.10 | 26.32 | 26.67 | - | 0.76% | 3,526,977 |
| Sep 1, 2025 | 26.01 | 26.58 | 26.00 | 26.47 | - | 1.30% | 1,807,612 |
| Aug 29, 2025 | 26.20 | 26.47 | 26.00 | 26.13 | - | -0.34% | 1,817,100 |
| Aug 28, 2025 | 26.04 | 26.54 | 25.23 | 26.22 | - | 0.65% | 2,759,300 |
| Aug 27, 2025 | 27.05 | 27.17 | 26.03 | 26.05 | - | -3.63% | 2,712,393 |
| Aug 26, 2025 | 26.85 | 27.26 | 26.52 | 27.03 | - | 0.71% | 2,597,517 |
| Aug 25, 2025 | 26.84 | 26.99 | 26.66 | 26.84 | - | 0.04% | 2,487,421 |
| Aug 22, 2025 | 27.04 | 27.04 | 26.60 | 26.83 | - | -0.30% | 2,020,890 |
| Aug 21, 2025 | 26.96 | 27.28 | 26.72 | 26.91 | - | -0.19% | 2,744,447 |
| Aug 20, 2025 | 26.74 | 26.96 | 26.50 | 26.96 | - | 0.52% | 2,181,400 |
| Aug 19, 2025 | 26.59 | 26.91 | 26.32 | 26.82 | - | 0.83% | 2,748,619 |
| Aug 18, 2025 | 26.36 | 26.84 | 26.34 | 26.60 | - | 1.18% | 2,615,493 |
| Aug 15, 2025 | 25.93 | 26.43 | 25.80 | 26.29 | - | 1.39% | 2,244,516 |
| Aug 14, 2025 | 26.68 | 26.88 | 25.84 | 25.93 | - | -2.85% | 3,635,108 |
| Aug 13, 2025 | 26.76 | 26.92 | 26.51 | 26.69 | - | -0.45% | 2,692,522 |
| Aug 12, 2025 | 27.00 | 27.03 | 26.54 | 26.81 | - | -1.07% | 2,741,059 |
| Aug 11, 2025 | 26.93 | 27.30 | 26.70 | 27.10 | - | 0.67% | 3,864,836 |
| Aug 8, 2025 | 26.18 | 27.18 | 26.17 | 26.92 | - | 2.51% | 5,625,377 |
| Aug 7, 2025 | 26.41 | 26.61 | 26.18 | 26.26 | - | -0.68% | 1,950,386 |
| Aug 6, 2025 | 26.59 | 26.65 | 26.31 | 26.44 | - | -0.08% | 2,021,301 |
| Aug 5, 2025 | 26.28 | 26.48 | 26.19 | 26.46 | - | 0.76% | 2,204,800 |
| Aug 4, 2025 | 25.84 | 26.27 | 25.83 | 26.26 | - | 1.00% | 1,464,713 |
| Aug 1, 2025 | 25.79 | 26.07 | 25.79 | 26.00 | - | 0.39% | 1,464,700 |
| Jul 31, 2025 | 26.09 | 26.34 | 25.73 | 25.90 | - | -1.82% | 2,421,600 |
| Jul 30, 2025 | 26.25 | 26.59 | 25.98 | 26.38 | - | 0.27% | 2,926,838 |
| Jul 29, 2025 | 26.26 | 26.50 | 25.96 | 26.31 | - | -0.45% | 3,089,754 |
| Jul 28, 2025 | 26.41 | 26.53 | 26.27 | 26.43 | - | 0.42% | 3,146,900 |
| Jul 25, 2025 | 26.80 | 27.00 | 26.23 | 26.32 | - | -2.27% | 5,348,541 |
| Jul 24, 2025 | 27.74 | 27.74 | 26.62 | 26.93 | - | -4.74% | 8,468,822 |
| Jul 23, 2025 | 27.71 | 29.70 | 26.90 | 28.27 | - | 1.73% | 11,787,591 |
| Jul 22, 2025 | 28.50 | 30.42 | 27.71 | 27.79 | - | 0.04% | 16,090,729 |
| Jul 21, 2025 | 25.38 | 28.12 | 25.10 | 27.78 | - | 8.52% | 10,677,106 |
| Jul 18, 2025 | 24.80 | 26.30 | 24.54 | 25.60 | - | 3.23% | 5,979,608 |
| Jul 17, 2025 | 24.55 | 24.83 | 24.41 | 24.80 | - | 1.06% | 1,337,011 |
| Jul 16, 2025 | 24.36 | 24.61 | 24.27 | 24.54 | - | 0.66% | 1,427,179 |
| Jul 15, 2025 | 24.60 | 24.70 | 24.15 | 24.38 | - | -1.49% | 1,237,100 |
| Jul 14, 2025 | 24.42 | 24.81 | 24.31 | 24.75 | - | 1.14% | 1,625,161 |
| Jul 11, 2025 | 24.44 | 24.50 | 24.11 | 24.47 | - | 0.12% | 1,309,261 |
| Jul 10, 2025 | 24.61 | 24.65 | 24.20 | 24.44 | - | -0.41% | 1,375,400 |
| Jul 9, 2025 | 24.72 | 24.86 | 24.46 | 24.54 | - | -0.69% | 1,576,500 |
| Jul 8, 2025 | 24.17 | 24.83 | 23.97 | 24.71 | - | 2.62% | 2,779,920 |
| Jul 7, 2025 | 23.85 | 24.18 | 23.65 | 24.08 | - | 1.30% | 1,610,000 |