Skip to main content
Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China flag China · Delayed Price · Currency is CNY
7.64
+0.18 (2.41%)
At close: Mar 10, 2026

SHE:300281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.497.647.497.647.642.41%6,450,360
Mar 9, 20267.477.547.367.467.46-1.45%5,413,900
Mar 6, 20267.457.577.337.577.572.16%4,650,440
Mar 5, 20267.407.497.387.417.412.35%4,965,700
Mar 4, 20267.147.347.127.247.24-0.41%4,533,800
Mar 3, 20267.557.687.267.277.27-3.71%7,623,500
Mar 2, 20267.767.857.527.557.55-4.55%6,885,600
Feb 27, 20267.867.917.817.917.910.64%4,761,600
Feb 26, 20267.847.927.817.867.860.26%4,695,800
Feb 25, 20267.848.007.837.847.84-0.13%7,395,100
Feb 24, 20267.807.867.757.857.852.21%4,789,700
Feb 13, 20267.767.797.687.687.68-0.39%3,815,100
Feb 12, 20267.757.807.667.717.71-0.64%5,429,926
Feb 11, 20267.847.847.747.767.76-0.51%4,258,750
Feb 10, 20267.867.877.797.807.80-0.51%5,442,100
Feb 9, 20267.797.877.767.847.841.55%4,442,200
Feb 6, 20267.707.807.577.727.720.13%5,065,550
Feb 5, 20267.717.807.687.717.71-0.77%4,914,700
Feb 4, 20267.737.817.667.777.770.52%5,891,298
Feb 3, 20267.577.807.507.737.733.34%10,769,900
Feb 2, 20267.897.897.487.487.48-6.38%20,287,500
Jan 30, 20267.928.027.797.997.990.13%8,842,900
Jan 29, 20268.058.277.947.987.98-0.87%9,611,100
Jan 28, 20268.308.328.048.058.05-3.59%11,845,300
Jan 27, 20268.458.458.168.358.35-1.53%13,357,000
Jan 26, 20268.658.808.318.488.48-0.59%26,321,250
Jan 23, 20268.408.538.368.538.531.19%11,616,850
Jan 22, 20268.268.508.248.438.431.93%9,752,350
Jan 21, 20268.328.378.238.278.27-1.19%8,922,000
Jan 20, 20268.388.608.288.378.37-11,072,500
Jan 19, 20268.308.388.258.378.370.48%7,932,800
Jan 16, 20268.328.478.208.338.330.85%11,136,450
Jan 15, 20268.338.378.228.268.26-1.67%13,015,350
Jan 14, 20268.448.568.288.408.40-0.47%22,721,400
Jan 13, 20268.758.778.408.448.44-3.43%26,949,330
Jan 12, 20268.608.848.588.748.741.86%34,272,850
Jan 9, 20268.538.978.468.588.582.02%42,576,800
Jan 8, 20268.058.458.058.418.413.96%28,461,600
Jan 7, 20268.138.148.008.098.09-0.98%12,486,900
Jan 6, 20268.058.248.008.178.171.24%17,618,300
Jan 5, 20268.128.147.978.078.07-1.22%16,781,100
Dec 31, 20258.098.197.968.178.170.99%19,725,050
Dec 30, 20257.928.197.758.098.091.25%21,977,330
Dec 29, 20257.918.137.917.997.990.63%15,363,800
Dec 26, 20258.028.177.907.947.94-2.58%29,472,140
Dec 25, 20257.598.477.588.158.157.52%50,733,040
Dec 24, 20257.407.607.347.587.582.43%8,187,950
Dec 23, 20257.417.467.347.407.40-0.40%5,904,200
Dec 22, 20257.427.577.367.437.430.13%6,609,200
Dec 19, 20257.327.467.287.427.422.20%6,748,100
Dec 18, 20257.137.347.107.267.261.11%7,201,600
Dec 17, 20257.187.236.987.187.180.14%11,705,950
Dec 16, 20257.587.587.147.177.17-5.78%14,173,800
Dec 15, 20257.657.687.317.617.61-1.30%12,318,000
Dec 12, 20257.858.017.707.717.69-1.91%14,628,200
Dec 11, 20257.988.137.867.867.84-1.75%13,527,000
Dec 10, 20257.938.187.888.007.981.01%15,383,180
Dec 9, 20258.078.137.927.927.90-2.10%14,350,840
Dec 8, 20258.108.168.018.098.07-0.12%22,547,840
Dec 5, 20258.018.157.938.108.080.62%25,716,700
Dec 4, 20257.768.257.688.058.034.01%35,243,540
Dec 3, 20257.907.907.677.747.72-1.90%6,818,600
Dec 2, 20257.907.907.767.897.87-0.25%5,306,550
Dec 1, 20257.828.007.757.917.891.67%8,727,300
Nov 28, 20257.627.787.577.787.762.23%5,680,100
Nov 27, 20257.547.707.447.617.590.66%6,091,450
Nov 26, 20257.807.857.537.567.54-3.08%7,393,850
Nov 25, 20257.757.857.707.807.781.04%6,278,600
Nov 24, 20257.567.767.517.727.702.80%7,290,950
Nov 21, 20257.717.817.347.517.49-3.22%11,634,740
Nov 20, 20257.928.087.767.767.74-2.02%11,582,940
Nov 19, 20257.867.927.737.927.900.64%8,055,300
Nov 18, 20257.947.997.827.877.85-0.88%8,016,800
Nov 17, 20257.857.957.787.947.921.40%8,390,203
Nov 14, 20257.747.927.717.837.810.77%7,260,698
Nov 13, 20257.797.807.687.777.750.39%5,442,833
Nov 12, 20257.867.867.697.747.72-1.53%5,830,050
Nov 11, 20257.867.907.817.867.84-5,549,600
Nov 10, 20257.777.887.727.867.840.90%7,588,900
Nov 7, 20257.737.827.717.797.770.26%5,849,100
Nov 6, 20257.737.987.707.777.750.52%9,255,800
Nov 5, 20257.587.767.557.737.711.05%6,105,300
Nov 4, 20257.687.717.597.657.63-0.91%5,043,200
Nov 3, 20257.547.787.547.727.702.25%8,404,500
Oct 31, 20257.517.617.487.557.530.67%6,043,200
Oct 30, 20257.617.807.507.507.48-1.96%8,075,750
Oct 29, 20257.767.767.587.657.63-1.80%7,888,850
Oct 28, 20257.727.827.707.797.770.13%6,177,400
Oct 27, 20257.797.817.657.787.760.39%7,553,451
Oct 24, 20257.727.857.687.757.730.91%9,284,346
Oct 23, 20257.567.707.467.687.661.32%7,818,046
Oct 22, 20257.447.607.427.587.561.74%7,532,599
Oct 21, 20257.337.487.267.457.432.62%6,074,600
Oct 20, 20257.207.297.197.267.241.68%3,919,200
Oct 17, 20257.307.377.127.147.12-2.19%5,684,700
Oct 16, 20257.497.497.297.307.28-2.41%5,203,553
Oct 15, 20257.417.507.357.487.461.08%5,533,650
Oct 14, 20257.447.507.387.407.38-0.40%5,981,100
Oct 13, 20257.107.447.087.437.41-0.13%7,427,194
Oct 10, 20257.497.547.407.447.42-0.93%6,495,951