OKE Precision Cutting Tools Co., Ltd. (SHA:688308)
China
· Delayed Price · Currency is CNY 85.00
+8.20 (10.68%)
Mar 9, 2026, 3:00 PM CST
SHA:688308 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.97 | 81.00 | 76.03 | 76.80 | 76.80 | -2.04% | 8,709,928 |
| Mar 5, 2026 | 77.11 | 80.60 | 76.23 | 78.40 | 78.40 | 3.70% | 11,378,440 |
| Mar 4, 2026 | 73.63 | 80.52 | 73.51 | 75.60 | 75.60 | -2.26% | 8,944,562 |
| Mar 3, 2026 | 79.11 | 83.55 | 75.32 | 77.35 | 77.35 | -2.06% | 12,069,490 |
| Mar 2, 2026 | 74.10 | 82.80 | 73.44 | 78.98 | 78.98 | 6.59% | 11,764,345 |
| Feb 27, 2026 | 72.49 | 76.30 | 70.50 | 74.10 | 74.10 | 2.82% | 10,075,500 |
| Feb 26, 2026 | 67.19 | 78.90 | 67.19 | 72.07 | 72.07 | 9.41% | 17,394,280 |
| Feb 25, 2026 | 56.50 | 67.08 | 54.37 | 65.87 | 65.87 | 16.17% | 9,281,412 |
| Feb 24, 2026 | 56.24 | 57.80 | 55.18 | 56.70 | 56.70 | -0.18% | 4,829,813 |
| Feb 13, 2026 | 54.00 | 58.67 | 51.60 | 56.80 | 56.80 | 4.70% | 8,227,055 |
| Feb 12, 2026 | 52.96 | 56.77 | 52.72 | 54.25 | 54.25 | 0.48% | 6,720,130 |
| Feb 11, 2026 | 52.49 | 58.33 | 51.11 | 53.99 | 53.99 | 0.65% | 9,396,326 |
| Feb 10, 2026 | 48.50 | 53.88 | 47.66 | 53.64 | 53.64 | 10.62% | 9,614,573 |
| Feb 9, 2026 | 48.78 | 50.00 | 47.03 | 48.49 | 48.49 | 0.21% | 4,783,923 |
| Feb 6, 2026 | 46.95 | 50.50 | 46.21 | 48.39 | 48.39 | 2.94% | 7,048,633 |
| Feb 5, 2026 | 48.59 | 49.47 | 46.80 | 47.01 | 47.01 | -3.25% | 6,476,725 |
| Feb 4, 2026 | 49.83 | 50.00 | 47.50 | 48.59 | 48.59 | -3.99% | 8,521,229 |
| Feb 3, 2026 | 51.72 | 52.50 | 49.52 | 50.61 | 50.61 | 0.12% | 7,058,554 |
| Feb 2, 2026 | 51.50 | 53.45 | 50.03 | 50.55 | 50.55 | -5.07% | 8,147,633 |
| Jan 30, 2026 | 48.00 | 54.94 | 47.89 | 53.25 | 53.25 | 11.26% | 9,570,955 |
| Jan 29, 2026 | 50.90 | 51.51 | 47.70 | 47.86 | 47.86 | -6.14% | 9,551,388 |
| Jan 28, 2026 | 47.00 | 52.54 | 46.90 | 50.99 | 50.99 | 5.61% | 14,237,080 |
| Jan 27, 2026 | 42.90 | 51.12 | 42.85 | 48.28 | 48.28 | 11.24% | 17,786,350 |
| Jan 26, 2026 | 41.96 | 43.90 | 40.88 | 43.40 | 43.40 | 1.97% | 10,390,840 |
| Jan 23, 2026 | 39.65 | 43.40 | 39.30 | 42.56 | 42.56 | 6.24% | 12,674,490 |
| Jan 22, 2026 | 40.36 | 42.70 | 39.62 | 40.06 | 40.06 | -1.57% | 10,657,660 |
| Jan 21, 2026 | 39.28 | 41.98 | 39.20 | 40.70 | 40.70 | -1.45% | 11,071,100 |
| Jan 20, 2026 | 42.00 | 43.48 | 38.99 | 41.30 | 41.30 | 3.82% | 20,902,680 |
| Jan 19, 2026 | 36.48 | 39.78 | 36.48 | 39.78 | 39.78 | 20.00% | 7,641,878 |
| Jan 16, 2026 | 32.66 | 33.55 | 32.41 | 33.15 | 33.15 | 2.22% | 5,257,368 |
| Jan 15, 2026 | 31.71 | 32.56 | 31.55 | 32.43 | 32.43 | 1.41% | 4,080,261 |
| Jan 14, 2026 | 31.95 | 32.86 | 31.18 | 31.98 | 31.98 | 1.27% | 4,935,298 |
| Jan 13, 2026 | 31.51 | 31.85 | 31.15 | 31.58 | 31.58 | -0.32% | 2,893,361 |
| Jan 12, 2026 | 31.70 | 31.99 | 30.73 | 31.68 | 31.68 | -0.56% | 5,945,018 |
| Jan 9, 2026 | 32.40 | 32.70 | 31.62 | 31.86 | 31.86 | -1.42% | 4,916,583 |
| Jan 8, 2026 | 32.64 | 33.11 | 32.30 | 32.32 | 32.32 | -2.44% | 3,967,271 |
| Jan 7, 2026 | 32.45 | 33.25 | 32.22 | 33.13 | 33.13 | 1.63% | 3,486,152 |
| Jan 6, 2026 | 32.00 | 33.78 | 31.94 | 32.60 | 32.60 | 1.40% | 4,536,072 |
| Jan 5, 2026 | 31.41 | 32.61 | 31.31 | 32.15 | 32.15 | 1.61% | 3,712,471 |
| Dec 31, 2025 | 32.56 | 32.80 | 31.25 | 31.64 | 31.64 | -1.92% | 3,375,264 |
| Dec 30, 2025 | 32.15 | 32.59 | 31.68 | 32.26 | 32.26 | -1.65% | 4,495,544 |
| Dec 29, 2025 | 31.45 | 33.65 | 31.12 | 32.80 | 32.80 | 4.36% | 6,158,639 |
| Dec 26, 2025 | 31.60 | 32.30 | 31.14 | 31.43 | 31.43 | -0.41% | 5,657,337 |
| Dec 25, 2025 | 31.00 | 31.66 | 30.36 | 31.56 | 31.56 | 1.22% | 5,679,170 |
| Dec 24, 2025 | 30.23 | 31.79 | 29.50 | 31.18 | 31.18 | 0.19% | 9,505,039 |
| Dec 23, 2025 | 29.87 | 31.67 | 29.11 | 31.12 | 31.12 | 4.18% | 6,283,032 |
| Dec 22, 2025 | 28.75 | 30.38 | 28.75 | 29.87 | 29.87 | 4.48% | 3,869,404 |
| Dec 19, 2025 | 28.95 | 29.68 | 28.58 | 28.59 | 28.59 | -0.69% | 2,467,998 |
| Dec 18, 2025 | 28.86 | 29.66 | 28.76 | 28.79 | 28.79 | -1.27% | 2,327,012 |
| Dec 17, 2025 | 28.67 | 29.20 | 27.80 | 29.16 | 29.16 | 1.71% | 3,879,566 |
| Dec 16, 2025 | 30.36 | 30.36 | 28.61 | 28.67 | 28.67 | -3.86% | 2,991,482 |
| Dec 15, 2025 | 29.61 | 31.05 | 29.30 | 29.82 | 29.82 | 0.98% | 3,608,642 |
| Dec 12, 2025 | 29.99 | 30.08 | 29.35 | 29.53 | 29.53 | -0.81% | 2,336,898 |
| Dec 11, 2025 | 30.30 | 30.54 | 29.50 | 29.77 | 29.77 | -1.59% | 2,768,638 |
| Dec 10, 2025 | 30.76 | 31.13 | 30.05 | 30.25 | 30.25 | -2.23% | 2,189,093 |
| Dec 9, 2025 | 30.74 | 31.50 | 30.54 | 30.94 | 30.94 | 0.45% | 2,708,016 |
| Dec 8, 2025 | 30.25 | 31.13 | 30.00 | 30.80 | 30.80 | 3.84% | 3,852,381 |
| Dec 5, 2025 | 29.41 | 30.16 | 29.41 | 29.66 | 29.66 | -0.03% | 2,375,716 |
| Dec 4, 2025 | 30.10 | 30.50 | 29.41 | 29.67 | 29.67 | -0.24% | 2,486,803 |
| Dec 3, 2025 | 29.10 | 30.75 | 28.73 | 29.74 | 29.74 | 3.05% | 4,035,296 |
| Dec 2, 2025 | 30.26 | 30.26 | 28.70 | 28.86 | 28.86 | -4.09% | 2,547,302 |
| Dec 1, 2025 | 29.90 | 30.80 | 29.65 | 30.09 | 30.09 | -0.27% | 3,264,579 |
| Nov 28, 2025 | 29.39 | 30.49 | 28.41 | 30.17 | 30.17 | 3.18% | 4,605,276 |
| Nov 27, 2025 | 28.10 | 29.75 | 28.10 | 29.24 | 29.24 | 3.65% | 4,559,512 |
| Nov 26, 2025 | 27.91 | 28.68 | 27.91 | 28.21 | 28.21 | 0.43% | 2,121,903 |
| Nov 25, 2025 | 28.62 | 29.33 | 28.00 | 28.09 | 28.09 | - | 3,357,219 |
| Nov 24, 2025 | 27.26 | 28.58 | 26.94 | 28.09 | 28.09 | 3.92% | 4,903,905 |
| Nov 21, 2025 | 27.75 | 28.75 | 27.00 | 27.03 | 27.03 | -5.98% | 4,483,910 |
| Nov 20, 2025 | 28.89 | 29.48 | 28.33 | 28.75 | 28.75 | -1.00% | 3,697,212 |
| Nov 19, 2025 | 30.81 | 31.36 | 28.50 | 29.04 | 29.04 | -5.99% | 7,020,059 |
| Nov 18, 2025 | 30.79 | 31.79 | 30.55 | 30.89 | 30.89 | -0.52% | 3,690,474 |
| Nov 17, 2025 | 29.99 | 31.53 | 29.99 | 31.05 | 31.05 | 2.54% | 4,628,493 |
| Nov 14, 2025 | 30.56 | 31.30 | 29.69 | 30.28 | 30.28 | -1.82% | 5,688,216 |
| Nov 13, 2025 | 31.60 | 32.15 | 30.61 | 30.84 | 30.84 | -3.02% | 5,380,269 |
| Nov 12, 2025 | 32.53 | 33.28 | 31.40 | 31.80 | 31.80 | -3.61% | 6,237,786 |
| Nov 11, 2025 | 31.57 | 33.99 | 31.36 | 32.99 | 32.99 | 4.50% | 9,655,919 |
| Nov 10, 2025 | 30.50 | 32.80 | 30.00 | 31.57 | 31.57 | 4.95% | 7,850,552 |
| Nov 7, 2025 | 28.64 | 30.88 | 28.40 | 30.08 | 30.08 | 2.31% | 10,000,540 |
| Nov 6, 2025 | 28.80 | 29.42 | 27.37 | 29.40 | 29.40 | 3.23% | 8,108,196 |
| Nov 5, 2025 | 27.99 | 28.76 | 27.77 | 28.48 | 28.48 | -0.38% | 5,725,744 |
| Nov 4, 2025 | 30.00 | 30.00 | 28.23 | 28.59 | 28.59 | -4.86% | 6,354,830 |
| Nov 3, 2025 | 30.31 | 31.00 | 29.26 | 30.05 | 30.05 | -0.83% | 9,610,620 |
| Oct 31, 2025 | 32.67 | 32.93 | 30.30 | 30.30 | 30.30 | -8.18% | 9,871,964 |
| Oct 30, 2025 | 33.65 | 34.98 | 32.43 | 33.00 | 33.00 | 3.25% | 14,530,890 |
| Oct 29, 2025 | 31.00 | 32.20 | 29.38 | 31.96 | 31.96 | 4.51% | 9,711,388 |
| Oct 28, 2025 | 30.65 | 31.78 | 30.20 | 30.58 | 30.58 | -1.77% | 7,980,337 |
| Oct 27, 2025 | 28.01 | 32.80 | 27.81 | 31.13 | 31.13 | 13.61% | 20,023,400 |
| Oct 24, 2025 | 29.87 | 30.00 | 26.68 | 27.40 | 27.40 | 0.59% | 14,563,810 |
| Oct 23, 2025 | 25.89 | 27.64 | 25.31 | 27.24 | 27.24 | 9.62% | 13,837,780 |
| Oct 22, 2025 | 25.12 | 25.91 | 24.62 | 24.85 | 24.85 | -1.43% | 3,413,633 |
| Oct 21, 2025 | 24.72 | 25.99 | 24.66 | 25.21 | 25.21 | 1.24% | 4,528,043 |
| Oct 20, 2025 | 24.70 | 25.85 | 24.53 | 24.90 | 24.90 | 3.84% | 6,529,019 |
| Oct 17, 2025 | 23.55 | 24.55 | 23.19 | 23.98 | 23.98 | 1.57% | 5,519,057 |
| Oct 16, 2025 | 24.50 | 24.50 | 23.43 | 23.61 | 23.61 | -4.41% | 3,154,426 |
| Oct 15, 2025 | 24.80 | 24.95 | 23.50 | 24.70 | 24.70 | 0.24% | 4,878,195 |
| Oct 14, 2025 | 25.21 | 25.35 | 24.50 | 24.64 | 24.64 | -2.18% | 4,977,393 |
| Oct 13, 2025 | 24.30 | 25.50 | 24.00 | 25.19 | 25.19 | -0.24% | 6,541,483 |
| Oct 10, 2025 | 23.06 | 25.87 | 23.01 | 25.25 | 25.25 | 8.51% | 11,115,030 |
| Oct 9, 2025 | 22.79 | 23.83 | 22.79 | 23.27 | 23.27 | 2.15% | 3,165,402 |
| Sep 30, 2025 | 23.19 | 23.42 | 22.51 | 22.78 | 22.78 | -0.87% | 3,755,163 |