Skip to main content
Yantai Eddie Precision Machinery Co., Ltd. (SHA:603638)
China flag China · Delayed Price · Currency is CNY
22.67
-0.03 (-0.13%)
Apr 29, 2026, 11:29 AM CST

SHA:603638 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5522.8822.5522.78-0.35%557,300
Apr 28, 202622.6023.1522.5022.7022.700.22%8,335,760
Apr 27, 202622.3922.9622.3622.6522.651.30%7,832,600
Apr 24, 202622.0322.6222.0322.3622.360.36%6,964,315
Apr 23, 202622.6922.9622.2122.2822.28-1.81%8,752,936
Apr 22, 202623.0523.6922.4522.6922.692.21%16,588,550
Apr 21, 202621.8222.8621.3222.2022.201.60%13,549,140
Apr 20, 202621.0122.2720.6821.8521.855.05%13,788,830
Apr 17, 202620.4120.8420.1620.8020.801.51%7,233,381
Apr 16, 202620.3320.5820.2320.4920.491.29%5,113,114
Apr 15, 202620.5720.6020.2120.2320.23-0.54%3,271,580
Apr 14, 202620.3020.3720.1420.3420.341.04%3,589,691
Apr 13, 202620.3520.4920.0620.1320.13-1.90%4,255,600
Apr 10, 202620.1020.7420.1020.5220.522.04%4,380,109
Apr 9, 202620.3320.3620.0520.1120.11-1.57%3,426,740
Apr 8, 202620.0020.4419.7520.4320.435.64%7,009,114
Apr 7, 202619.2519.5519.1519.3419.340.68%2,645,880
Apr 3, 202619.5619.6919.1919.2119.21-1.79%2,775,225
Apr 2, 202619.9019.9219.4119.5619.56-2.00%3,588,703
Apr 1, 202619.9320.1019.6919.9619.961.68%5,534,424
Mar 31, 202620.2020.3119.5819.6319.63-2.14%5,197,568
Mar 30, 202619.2820.0619.2320.0620.062.14%6,933,646
Mar 27, 202619.4619.8119.2319.6419.640.56%5,154,301
Mar 26, 202619.8720.0819.4519.5319.53-1.71%4,338,216
Mar 25, 202619.8620.2019.7019.8719.871.12%5,548,872
Mar 24, 202619.7119.7719.2719.6519.652.40%5,287,259
Mar 23, 202619.9920.1018.9619.1919.19-4.67%6,676,561
Mar 20, 202620.7520.8520.1320.1320.13-2.42%4,758,600
Mar 19, 202621.2021.2020.4720.6320.63-3.33%5,179,020
Mar 18, 202621.1721.4021.0021.3421.341.19%3,954,920
Mar 17, 202621.7821.9021.0421.0921.09-2.95%4,932,000
Mar 16, 202622.1022.2021.5821.7321.73-1.72%4,358,014
Mar 13, 202622.1022.4522.0022.1122.11-0.63%4,097,660
Mar 12, 202622.5822.7422.1022.2522.25-1.46%4,983,700
Mar 11, 202622.5523.1522.4622.5822.580.36%7,889,700
Mar 10, 202622.1722.5222.0022.5022.502.88%5,710,954
Mar 9, 202621.7021.9421.1521.8721.87-1.80%7,751,411
Mar 6, 202622.0122.4522.0022.2722.270.45%4,242,892
Mar 5, 202622.4022.6421.9922.1722.170.73%6,864,600
Mar 4, 202622.1922.6021.8822.0122.01-1.48%6,842,520
Mar 3, 202623.8023.8922.2022.3422.34-6.21%13,469,090
Mar 2, 202623.7824.2223.6023.8223.82-1.93%7,565,746
Feb 27, 202624.3824.3823.9124.2924.29-0.90%9,648,762
Feb 26, 202624.6525.1124.2024.5124.51-1.17%8,937,627
Feb 25, 202624.3625.1923.9824.8024.801.85%13,852,590
Feb 24, 202625.8525.8524.1824.3524.35-4.36%16,184,050
Feb 13, 202624.9825.7924.7025.4625.462.17%16,152,050
Feb 12, 202624.4025.4424.3324.9224.921.10%12,441,180
Feb 11, 202624.3025.6324.2724.6524.650.90%18,197,650
Feb 10, 202623.3924.6723.3924.4324.435.08%19,846,150
Feb 9, 202623.2323.6523.0523.2523.251.35%10,402,850
Feb 6, 202622.2123.7322.2122.9422.942.18%14,543,460
Feb 5, 202622.9122.9122.2622.4522.45-2.39%7,121,240
Feb 4, 202622.9323.0922.6623.0023.000.22%8,556,945
Feb 3, 202622.3823.3322.1622.9522.954.60%14,900,270
Feb 2, 202622.0022.4521.7021.9421.94-0.99%8,274,182
Jan 30, 202622.0322.3721.3322.1622.16-0.58%9,681,551
Jan 29, 202622.4122.8422.1122.2922.29-1.72%9,229,614
Jan 28, 202622.7723.0922.3822.6822.68-0.04%9,109,485
Jan 27, 202622.3122.8321.7422.6922.690.84%12,320,440
Jan 26, 202623.1823.7322.2222.5022.50-1.53%13,601,560
Jan 23, 202622.1823.2021.9122.8522.853.30%18,217,880
Jan 22, 202622.3022.8721.9822.1222.12-1.60%13,891,160
Jan 21, 202621.8122.9621.5122.4822.482.93%20,639,953
Jan 20, 202622.2422.4521.6521.8421.840.18%15,696,950
Jan 19, 202622.6922.6921.7521.8021.802.49%28,994,690
Jan 16, 202619.5021.2719.4721.2721.279.98%16,168,441
Jan 15, 202619.2519.4219.1919.3419.340.52%4,004,225
Jan 14, 202619.6019.7619.0919.2419.24-1.94%7,792,125
Jan 13, 202619.6819.8719.5219.6219.62-0.41%6,888,812
Jan 12, 202619.6219.8019.4519.7019.700.41%6,208,796
Jan 9, 202619.3819.7819.3119.6219.621.71%6,636,415
Jan 8, 202619.0919.5019.0919.2919.291.05%5,174,496
Jan 7, 202619.1219.3619.0319.0919.09-0.47%4,301,727
Jan 6, 202619.1019.2619.0419.1819.180.16%5,275,300
Jan 5, 202618.9319.1918.7819.1519.151.16%3,945,198
Dec 31, 202519.1019.1518.8518.9318.93-0.89%3,003,396
Dec 30, 202518.8319.1718.7719.1019.100.90%3,715,529
Dec 29, 202519.0019.0018.7118.9318.93-0.37%3,364,820
Dec 26, 202519.0719.2418.8619.0019.00-0.42%3,785,140
Dec 25, 202518.7819.1618.6519.0819.082.03%3,876,027
Dec 24, 202518.4718.7618.3318.7018.700.92%3,332,275
Dec 23, 202518.8418.9018.4718.5318.53-1.59%3,870,713
Dec 22, 202518.7318.9518.6718.8318.831.02%2,997,765
Dec 19, 202518.7718.9118.6418.6418.64-0.21%3,189,776
Dec 18, 202518.9119.0018.6818.6818.68-1.84%3,349,100
Dec 17, 202518.8919.0918.6119.0319.030.58%4,377,452
Dec 16, 202519.5219.5218.8918.9218.92-3.12%5,536,329
Dec 15, 202519.8820.0519.5319.5319.53-2.15%4,583,566
Dec 12, 202519.6020.0819.5319.9619.961.47%6,047,952
Dec 11, 202520.1020.1319.6019.6719.67-1.99%5,877,700
Dec 10, 202519.3120.1519.1720.0720.073.56%8,123,290
Dec 9, 202519.7619.8319.3619.3819.38-1.92%8,486,197
Dec 8, 202520.5520.5519.7019.7619.76-3.84%12,410,640
Dec 5, 202520.1220.7219.9820.5520.453.74%15,792,400
Dec 4, 202520.1320.4519.8119.8119.71-1.83%7,584,261
Dec 3, 202520.0420.3419.7420.1820.080.70%6,785,570
Dec 2, 202520.0220.2719.8520.0419.940.10%5,582,500
Dec 1, 202520.1120.1719.6620.0219.92-0.60%6,735,020
Nov 28, 202519.8920.2019.6020.1420.041.21%7,895,420