Skip to main content
Suzhou SLAC Precision Equipment CO.,Ltd. (SHE:300382)
China flag China · Delayed Price · Currency is CNY
15.33
-0.21 (-1.35%)
Apr 29, 2026, 3:09 PM CST

SHE:300382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.0015.6514.7215.3315.33-1.35%35,344,369
Apr 28, 202615.9216.0815.5015.5415.54-2.39%24,735,977
Apr 27, 202615.0016.1915.0015.9215.924.94%40,680,850
Apr 24, 202615.2615.8615.0915.1715.17-1.56%44,898,906
Apr 23, 202614.4015.6714.2315.4115.417.24%64,392,769
Apr 22, 202612.4914.5412.4214.3714.3715.24%49,266,158
Apr 21, 202612.6912.7712.4012.4712.47-1.73%8,029,728
Apr 20, 202612.5912.8012.3812.6912.690.79%12,300,310
Apr 17, 202612.0612.6612.0612.5912.594.05%16,059,527
Apr 16, 202611.9212.2411.8412.1012.101.85%9,315,199
Apr 15, 202612.1912.3111.8211.8811.88-1.74%7,739,365
Apr 14, 202612.0412.1111.8812.0912.090.92%8,076,914
Apr 13, 202611.9412.0411.8511.9811.980.25%5,791,500
Apr 10, 202611.9512.1311.9011.9511.950.59%6,952,782
Apr 9, 202612.0312.0311.7311.8811.88-1.25%9,292,434
Apr 8, 202611.6612.0811.6612.0312.034.97%12,576,000
Apr 7, 202611.4011.4811.3011.4611.46-5,980,700
Apr 3, 202611.5711.6211.3611.4611.46-7,052,000
Apr 2, 202611.5011.7311.4411.4611.46-0.95%8,469,300
Apr 1, 202611.6011.8511.4811.5711.571.31%13,026,010
Mar 31, 202611.3011.7811.2411.4211.420.53%16,612,750
Mar 30, 202611.0711.4410.9011.3611.361.43%15,957,250
Mar 27, 202610.5011.4410.4311.2011.204.58%22,223,720
Mar 26, 202610.9511.0610.6610.7110.71-2.19%8,432,597
Mar 25, 202610.9011.1710.8810.9510.95-0.54%17,201,212
Mar 24, 202611.0111.1110.6111.0111.012.42%12,739,941
Mar 23, 202611.3811.4110.6510.7510.75-6.76%17,031,360
Mar 20, 202611.8811.9311.5111.5311.53-1.96%9,031,628
Mar 19, 202612.1012.1811.7111.7611.76-4.08%12,075,140
Mar 18, 202612.1412.3112.0012.2612.261.16%6,912,354
Mar 17, 202612.4712.5512.1212.1212.12-2.65%7,039,080
Mar 16, 202612.4812.5312.3312.4512.450.24%7,068,500
Mar 13, 202612.2512.7212.2112.4212.420.73%10,084,390
Mar 12, 202612.5112.6912.3112.3312.33-1.52%8,130,500
Mar 11, 202612.7212.7512.4612.5212.52-1.34%8,276,514
Mar 10, 202612.7012.7812.6512.6912.691.20%7,757,709
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