Skip to main content
Jiangsu Pacific Precision Forging Co., Ltd. (SHE:300258)
China flag China · Delayed Price · Currency is CNY
11.21
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST

SHE:300258 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.2511.2811.1311.2111.21-12,657,100
Apr 28, 202611.4011.5511.1311.2111.21-2.27%10,997,400
Apr 27, 202611.1011.5510.8811.4711.472.96%17,449,280
Apr 24, 202611.4511.4511.0611.1411.14-2.96%16,249,540
Apr 23, 202611.4911.9611.4211.4811.480.09%24,361,920
Apr 22, 202611.5811.6411.3111.4711.47-1.71%21,630,930
Apr 21, 202612.1512.1611.5011.6711.67-8.40%38,869,000
Apr 20, 202612.9312.9312.6112.7412.74-1.39%17,517,230
Apr 17, 202612.8513.0412.7512.9212.920.31%14,640,720
Apr 16, 202612.8413.0212.8012.8812.880.86%12,013,290
Apr 15, 202612.9012.9712.7512.7712.77-0.62%12,115,820
Apr 14, 202612.9113.0012.7112.8512.85-0.31%14,710,790
Apr 13, 202612.2113.0912.1612.8912.894.71%27,518,600
Apr 10, 202612.1612.4612.1612.3112.311.90%14,255,550
Apr 9, 202612.2012.2412.0412.0812.08-2.03%11,788,690
Apr 8, 202612.1312.3612.0012.3312.334.67%18,914,257
Apr 7, 202611.6812.0511.6011.7811.781.55%10,351,010
Apr 3, 202611.8711.9011.6011.6011.60-2.11%8,430,910
Apr 2, 202612.0612.0611.7311.8511.85-1.99%11,006,390
Apr 1, 202612.1012.2212.0412.0912.092.28%13,671,470
Mar 31, 202611.9612.2111.8111.8211.82-1.50%13,853,060
Mar 30, 202611.8312.0011.7312.0012.00-0.25%8,991,538
Mar 27, 202611.7312.0711.7012.0312.031.09%11,214,600
Mar 26, 202612.0612.2211.8211.9011.90-1.57%12,437,070
Mar 25, 202612.0112.2612.0112.0912.091.00%15,190,090
Mar 24, 202611.9912.0811.6511.9711.973.01%16,342,050
Mar 23, 202612.2612.4911.5311.6211.62-7.41%29,891,870
Mar 20, 202613.2513.3812.5212.5512.55-4.92%18,893,610
Mar 19, 202613.5113.5813.1313.2013.20-4.00%16,411,030
Mar 18, 202613.6413.8113.5513.7513.750.95%12,075,510
Mar 17, 202614.0614.1413.6113.6213.62-2.44%13,428,680
Mar 16, 202614.1714.3013.6313.9613.96-1.90%20,229,370
Mar 13, 202614.6414.7714.1814.2314.23-3.13%20,028,090
Mar 12, 202615.0815.1114.6514.6914.69-3.16%22,609,940
Mar 11, 202615.3015.6615.0115.1715.17-0.33%33,396,340
Mar 10, 202615.1315.4515.0115.2215.221.60%25,473,400
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