Skip to main content
Jiangsu Pacific Precision Forging Co., Ltd. (SHE:300258)
China flag China · Delayed Price · Currency is CNY
15.28
+0.30 (2.00%)
Mar 10, 2026, 2:25 PM CST

SHE:300258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.0915.4514.0915.33-2.34%16,849,150
Mar 9, 202615.0015.0714.6214.9814.98-2.35%29,713,790
Mar 6, 202614.0915.6014.0115.3415.348.33%54,941,733
Mar 5, 202614.3014.4614.0714.1614.161.22%17,577,950
Mar 4, 202614.0114.2013.8413.9913.99-1.62%19,548,380
Mar 3, 202615.1915.1914.2014.2214.22-5.51%27,236,270
Mar 2, 202615.1315.5014.9315.0515.05-3.22%28,144,510
Feb 27, 202615.4515.6015.2615.5515.550.52%28,227,793
Feb 26, 202615.9915.9915.3615.4715.47-4.03%44,127,130
Feb 25, 202616.2816.2815.8516.1216.12-1.04%35,756,280
Feb 24, 202617.1017.1715.8716.2916.29-4.18%58,162,419
Feb 13, 202616.0217.3015.8817.0017.005.52%84,141,410
Feb 12, 202613.7016.3813.6916.1116.1117.59%109,091,400
Feb 11, 202613.4614.0013.4013.7013.701.63%17,418,510
Feb 10, 202613.3113.5613.3013.4813.480.97%12,127,170
Feb 9, 202613.3313.3913.2713.3513.351.29%8,938,453
Feb 6, 202613.0013.3012.9413.1813.180.61%9,755,512
Feb 5, 202613.3013.3213.0713.1013.10-1.87%8,814,100
Feb 4, 202613.2013.3813.1413.3513.350.83%10,967,370
Feb 3, 202613.1413.2413.0013.2413.242.08%11,474,350
Feb 2, 202613.1013.3312.9712.9712.97-0.92%14,468,950
Jan 30, 202613.2313.3913.0013.0913.09-1.95%14,377,860
Jan 29, 202613.5113.6813.2313.3513.35-1.69%15,704,550
Jan 28, 202613.8913.9313.5613.5813.58-2.79%17,600,920
Jan 27, 202614.0114.1013.4613.9713.97-0.99%21,669,190
Jan 26, 202615.0015.0013.9814.1114.11-4.92%35,686,400
Jan 23, 202614.4914.8914.4614.8414.842.42%27,148,620
Jan 22, 202614.7214.7514.4314.4914.49-1.43%17,360,160
Jan 21, 202614.4014.7814.4014.7014.701.17%21,785,720
Jan 20, 202614.5214.7614.3214.5314.53-0.48%18,915,430
Jan 19, 202614.4514.7014.3114.6014.601.46%26,430,500
Jan 16, 202614.0714.4514.0314.3914.392.49%27,468,583
Jan 15, 202614.0214.2313.9114.0414.04-0.64%13,499,660
Jan 14, 202614.3014.4813.9414.1314.13-1.12%26,505,280
Jan 13, 202614.6714.7014.2214.2914.29-2.32%23,927,130
Jan 12, 202614.5814.7414.3914.6314.630.48%31,196,640
Jan 9, 202614.3514.6514.3514.5614.561.75%28,483,215
Jan 8, 202614.1414.4014.1114.3114.310.49%17,369,270
Jan 7, 202614.3914.5914.1614.2414.24-1.32%23,301,410
Jan 6, 202614.2814.4414.2114.4314.431.05%22,175,620
Jan 5, 202614.2214.3414.1314.2814.28-0.28%19,501,820
Dec 31, 202514.3614.6414.1414.3214.320.07%24,274,740
Dec 30, 202513.8914.4413.7714.3114.312.21%32,277,630
Dec 29, 202513.9014.1413.8514.0014.000.94%21,554,680
Dec 26, 202513.8714.2713.8313.8713.87-23,550,680
Dec 25, 202513.8813.9913.7013.8713.87-0.14%22,228,460
Dec 24, 202512.9013.9912.7813.8913.898.60%37,843,650
Dec 23, 202513.0513.0612.7712.7912.79-2.96%12,153,950
Dec 22, 202513.0013.2712.9213.1813.182.57%13,664,290
Dec 19, 202512.6713.0412.6712.8512.851.74%11,554,300
Dec 18, 202512.6212.9312.5912.6312.63-0.79%9,968,977
Dec 17, 202512.6912.8412.4412.7312.730.39%11,762,840
Dec 16, 202513.0513.1012.6812.6812.68-2.91%12,107,200
Dec 15, 202513.2413.4313.0413.0613.06-2.32%13,871,200
Dec 12, 202513.4613.6213.3513.3713.37-0.52%12,067,513
Dec 11, 202513.7013.8313.4013.4413.44-2.47%14,654,585
Dec 10, 202513.5413.8713.5113.7813.781.25%14,485,330
Dec 9, 202513.8113.8213.6113.6113.61-2.16%17,673,320
Dec 8, 202513.7814.1613.6013.9113.911.46%30,250,530
Dec 5, 202513.4213.8913.3613.7113.711.18%32,725,140
Dec 4, 202513.1113.5512.9913.5513.556.03%35,126,940
Dec 3, 202512.9012.9712.7612.7812.78-1.16%6,148,757
Dec 2, 202513.1013.1012.8912.9312.93-1.45%7,609,886
Dec 1, 202512.9913.2112.9613.1213.120.85%9,926,232
Nov 28, 202512.9013.0212.7613.0113.010.70%9,283,234
Nov 27, 202512.8812.9612.8012.9212.920.78%6,883,679
Nov 26, 202512.8513.0112.7912.8212.82-0.62%8,251,763
Nov 25, 202512.8312.9812.7812.9012.901.10%10,141,000
Nov 24, 202512.7212.7712.5512.7612.760.87%8,802,977
Nov 21, 202512.5412.8512.2612.6512.650.08%18,837,180
Nov 20, 202512.8912.9112.5712.6412.64-1.25%8,659,158
Nov 19, 202512.9313.0012.7512.8012.80-1.08%8,944,662
Nov 18, 202513.0513.0512.9112.9412.94-1.15%7,980,200
Nov 17, 202513.1313.1712.9013.0913.09-0.30%12,518,610
Nov 14, 202513.1313.2713.1013.1313.13-0.83%7,879,140
Nov 13, 202513.2113.3013.1013.2413.240.30%10,394,600
Nov 12, 202513.3313.3713.1013.2013.20-0.90%9,918,367
Nov 11, 202513.2513.4313.2213.3213.320.76%11,074,810
Nov 10, 202513.2213.2413.1413.2213.220.23%10,738,620
Nov 7, 202513.5813.6113.1613.1913.19-3.58%25,178,790
Nov 6, 202513.4513.7813.3113.6813.682.09%20,222,390
Nov 5, 202513.2613.5313.2513.4013.40-0.37%11,975,700
Nov 4, 202513.7613.7813.3713.4513.45-2.54%14,613,730
Nov 3, 202513.8713.9213.6313.8013.80-0.29%14,764,260
Oct 31, 202513.6113.9913.6113.8413.841.54%17,445,390
Oct 30, 202514.0014.0813.6313.6313.63-2.29%17,350,050
Oct 29, 202513.8814.0013.7913.9513.950.14%15,049,820
Oct 28, 202513.9014.0613.7713.9313.93-20,950,870
Oct 27, 202513.7513.9413.6713.9313.932.28%23,223,470
Oct 24, 202513.6613.8013.5213.6213.620.37%23,804,780
Oct 23, 202513.6113.6613.2313.5713.570.89%14,733,210
Oct 22, 202513.6013.7613.4013.4513.45-1.47%14,476,570
Oct 21, 202513.4713.6813.3813.6513.651.34%9,996,179
Oct 20, 202513.5313.7513.3513.4713.470.67%12,567,470
Oct 17, 202513.8613.9113.3513.3813.38-3.74%15,484,900
Oct 16, 202514.2214.2813.8513.9013.90-3.27%15,271,100
Oct 15, 202514.0114.4213.8814.3714.342.79%14,979,610
Oct 14, 202514.6514.7113.9013.9813.95-3.98%21,358,210
Oct 13, 202514.2614.5713.9214.5614.52-2.80%21,485,110
Oct 10, 202515.3915.7014.8914.9814.94-2.60%20,927,610