Skip to main content
Guangdong Jinming Machinery Co., Ltd. (SHE:300281)
China flag China · Delayed Price · Currency is CNY
7.39
+0.21 (2.92%)
Apr 29, 2026, 3:04 PM CST

SHE:300281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.227.467.137.397.392.92%10,855,333
Apr 28, 20267.107.357.107.187.181.99%10,372,300
Apr 27, 20266.837.066.777.047.042.47%6,382,745
Apr 24, 20266.796.916.686.876.870.73%5,161,600
Apr 23, 20266.886.956.776.826.82-0.87%3,615,650
Apr 22, 20266.866.916.786.886.88-0.43%3,500,800
Apr 21, 20266.897.006.826.916.910.44%5,666,900
Apr 20, 20266.826.906.786.886.880.88%4,442,690
Apr 17, 20266.856.936.756.826.82-1.02%6,722,200
Apr 16, 20266.737.016.716.896.892.68%8,493,600
Apr 15, 20266.826.836.696.716.71-1.18%3,320,000
Apr 14, 20266.766.796.696.796.790.89%4,012,950
Apr 13, 20266.736.776.656.736.73-3,402,100
Apr 10, 20266.746.816.706.736.731.36%4,305,000
Apr 9, 20266.826.856.606.646.64-2.35%4,881,400
Apr 8, 20266.696.816.666.806.803.66%4,857,101
Apr 7, 20266.336.586.316.566.563.63%6,282,100
Apr 3, 20266.596.676.336.336.33-3.95%3,755,300
Apr 2, 20266.726.776.556.596.59-2.51%4,115,050
Apr 1, 20266.826.886.696.766.761.05%5,744,000
Mar 31, 20266.806.906.696.696.69-1.33%5,565,683
Mar 30, 20266.686.796.616.786.780.44%4,135,250
Mar 27, 20266.556.776.526.756.751.50%3,728,200
Mar 26, 20266.836.856.626.656.65-1.63%4,692,100
Mar 25, 20266.736.816.706.766.760.90%5,116,950
Mar 24, 20266.756.806.456.706.703.88%7,445,800
Mar 23, 20266.696.786.386.456.45-5.98%7,843,600
Mar 20, 20267.157.196.846.866.86-3.38%6,508,300
Mar 19, 20267.217.317.017.107.10-3.01%4,454,000
Mar 18, 20267.247.377.167.327.321.95%3,863,300
Mar 17, 20267.407.457.167.187.18-2.58%3,785,700
Mar 16, 20267.427.487.327.377.37-3,440,650
Mar 13, 20267.367.587.317.377.370.14%5,053,000
Mar 12, 20267.557.587.347.367.36-2.39%5,071,200
Mar 11, 20267.677.697.537.547.54-1.31%4,247,000
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