Skip to main content
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
12.73
+0.19 (1.52%)
Mar 10, 2026, 12:54 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7912.7912.3812.5412.54-2.49%10,936,890
Mar 6, 202612.2513.1312.2512.8612.863.88%16,099,340
Mar 5, 202612.2712.5612.2312.3812.382.31%15,684,300
Mar 4, 202612.1912.4311.8812.1012.10-1.22%14,701,520
Mar 3, 202613.1513.1512.2112.2512.25-6.49%16,145,130
Mar 2, 202613.3613.4112.8413.1013.10-2.89%14,986,562
Feb 27, 202613.5013.6013.4513.4913.49-1.03%8,842,541
Feb 26, 202614.0014.0013.5113.6313.63-2.29%15,592,320
Feb 25, 202614.0014.0513.8713.9513.950.07%9,219,091
Feb 24, 202614.0214.0913.8513.9413.940.65%7,898,812
Feb 13, 202613.9914.0213.8213.8513.85-1.21%6,998,988
Feb 12, 202613.7114.1213.7014.0214.022.04%12,156,464
Feb 11, 202613.9013.9413.7213.7413.74-0.94%8,209,794
Feb 10, 202613.9514.2013.8613.8713.87-0.72%9,580,820
Feb 9, 202613.9014.2213.8613.9713.970.36%11,326,100
Feb 6, 202614.0414.1713.7413.9213.92-1.07%12,632,300
Feb 5, 202614.8014.8313.9814.0714.07-4.61%16,845,050
Feb 4, 202614.4814.9414.4614.7514.751.79%15,369,010
Feb 3, 202614.0614.6713.9214.4914.494.55%15,709,900
Feb 2, 202614.2814.3713.8213.8613.86-3.41%13,908,527
Jan 30, 202614.2014.5314.0114.3514.35-0.90%15,746,190
Jan 29, 202614.7514.8914.4114.4814.48-2.62%17,081,650
Jan 28, 202615.3815.4514.8014.8714.87-4.25%21,948,770
Jan 27, 202615.2215.7214.5115.5315.531.04%37,148,437
Jan 26, 202616.3216.4415.2315.3715.37-5.88%32,302,010
Jan 23, 202616.5316.8016.1916.3316.33-1.15%24,260,100
Jan 22, 202615.6816.9015.6016.5216.525.69%46,625,610
Jan 21, 202615.5015.7815.2915.6315.630.13%13,048,640
Jan 20, 202616.0016.2015.4115.6115.61-2.38%19,782,632
Jan 19, 202615.3716.1915.2215.9915.994.10%28,803,865
Jan 16, 202615.1415.6714.9615.3615.361.79%17,309,618
Jan 15, 202615.4415.5714.9215.0915.09-3.52%22,905,123
Jan 14, 202616.2116.3315.4315.6415.64-3.58%31,582,610
Jan 13, 202616.6916.7116.0216.2216.22-2.82%29,034,900
Jan 12, 202615.7917.2015.7816.6916.696.85%45,397,385
Jan 9, 202615.6215.7815.3315.6215.620.39%20,349,820
Jan 8, 202615.5115.9215.5015.5615.56-0.13%15,894,310
Jan 7, 202615.8015.8115.5315.5815.58-1.52%15,778,868
Jan 6, 202615.7815.9715.5515.8215.820.57%17,272,248
Jan 5, 202615.4515.9615.3815.7315.731.09%16,364,384
Dec 31, 202515.6415.7915.2915.5615.56-1.27%15,536,940
Dec 30, 202515.5215.9715.2915.7615.761.22%18,639,800
Dec 29, 202515.6916.0615.5015.5715.57-0.95%13,395,820
Dec 26, 202515.9116.0815.5715.7215.72-1.32%10,634,922
Dec 25, 202515.9016.1015.5615.9315.931.40%14,485,473
Dec 24, 202515.3415.8415.3415.7115.711.75%10,586,400
Dec 23, 202515.4015.8315.3515.4415.44-1.03%11,581,580
Dec 22, 202516.2216.2515.5315.6015.60-3.23%20,349,260
Dec 19, 202515.6616.2015.6616.1216.123.33%12,990,650
Dec 18, 202516.0216.1015.6015.6015.60-3.47%14,210,030
Dec 17, 202515.8616.3215.8016.1616.161.51%14,049,290
Dec 16, 202516.3116.5015.6915.9215.92-3.34%19,321,640
Dec 15, 202516.5117.1916.3316.4716.47-2.89%22,019,600
Dec 12, 202516.0817.3815.9816.9616.965.15%32,116,590
Dec 11, 202516.3016.4516.0616.1316.13-1.47%14,785,100
Dec 10, 202515.7516.4315.7516.3716.373.67%22,276,550
Dec 9, 202515.4816.0015.3915.7915.791.48%15,999,890
Dec 8, 202515.3615.5815.2715.5615.561.04%11,291,954
Dec 5, 202515.0515.4714.9215.4015.402.60%11,737,260
Dec 4, 202515.9316.0814.9715.0115.01-3.35%17,136,560
Dec 3, 202515.8215.9215.4715.5315.53-1.52%9,347,539
Dec 2, 202515.7715.9815.5915.7715.77-0.38%13,549,600
Dec 1, 202515.7915.9315.3515.8315.83-0.25%18,204,400
Nov 28, 202515.7215.8715.3015.8715.871.21%14,864,830
Nov 27, 202515.4315.8815.3315.6815.681.29%15,024,970
Nov 26, 202515.3815.6515.3515.4815.48-0.06%11,951,720
Nov 25, 202514.9615.6514.9515.4915.493.68%19,425,640
Nov 24, 202514.5815.0414.5514.9414.941.70%12,854,760
Nov 21, 202514.2115.1014.1214.6914.691.87%18,224,170
Nov 20, 202514.6614.8114.4214.4214.42-1.50%6,400,958
Nov 19, 202514.9515.1014.5614.6414.64-1.61%8,089,391
Nov 18, 202514.7915.2014.7014.8814.880.61%13,428,800
Nov 17, 202514.9015.0514.7414.7914.79-1.27%9,081,249
Nov 14, 202515.3015.3014.9814.9814.98-2.60%9,736,060
Nov 13, 202515.3315.4615.0715.3815.38-11,882,030
Nov 12, 202515.5015.8015.1015.3815.380.59%20,571,930
Nov 11, 202515.2615.3215.0315.2915.290.46%8,325,156
Nov 10, 202514.9615.4014.9515.2215.221.94%12,605,810
Nov 7, 202515.3615.3714.8014.9314.93-2.86%14,253,100
Nov 6, 202515.2615.5714.9415.3715.370.79%13,248,050
Nov 5, 202514.8815.3514.8615.2515.250.93%15,507,070
Nov 4, 202515.7015.8814.9615.1115.11-2.89%21,587,280
Nov 3, 202515.3015.7815.0615.5615.565.56%34,457,960
Oct 31, 202514.4114.9614.3814.7414.741.73%15,927,770
Oct 30, 202515.3915.5014.4914.4914.49-0.89%21,227,570
Oct 29, 202514.3114.6914.3114.6214.621.46%12,176,940
Oct 28, 202514.2614.7214.1014.4114.410.84%14,718,540
Oct 27, 202514.5014.8114.1614.2914.29-0.63%13,238,240
Oct 24, 202513.8814.5213.8314.3814.384.13%16,870,450
Oct 23, 202514.0214.0213.4813.8113.81-1.64%15,094,390
Oct 22, 202513.9414.5413.8514.0414.040.14%15,443,070
Oct 21, 202514.0814.1713.5614.0214.02-0.36%16,793,550
Oct 20, 202514.4514.6513.9614.0714.07-1.12%23,266,470
Oct 17, 202514.7514.8714.1914.2314.23-3.39%17,877,800
Oct 16, 202515.0315.1314.6514.7314.73-2.96%11,530,000
Oct 15, 202514.8815.3014.5215.1815.181.88%19,119,410
Oct 14, 202515.8615.8614.8814.9014.90-4.49%18,760,000
Oct 13, 202514.6715.9014.5415.6015.60-0.51%18,124,670
Oct 10, 202516.3016.5115.5715.6815.68-3.80%19,134,790
Oct 9, 202516.3716.7716.1316.3016.30-0.55%22,786,310