Skip to main content
Wuxi Best Precision Machinery Co., Ltd. (SHE:300580)
China flag China · Delayed Price · Currency is CNY
21.97
-0.24 (-1.08%)
Mar 9, 2026, 3:04 PM CST

SHE:300580 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.7722.1721.3521.9721.97-1.08%5,748,773
Mar 6, 202621.8122.3621.6522.2122.211.18%3,748,882
Mar 5, 202622.1722.2321.7621.9521.950.78%4,478,649
Mar 4, 202621.4422.0521.4421.7821.780.32%5,895,222
Mar 3, 202623.0223.2621.7121.7121.71-5.57%9,894,968
Mar 2, 202623.5023.6722.8122.9922.99-3.85%8,235,515
Feb 27, 202624.0724.2123.8723.9123.91-0.99%5,613,696
Feb 26, 202624.4924.5224.0024.1524.15-1.07%6,594,229
Feb 25, 202624.4024.6024.3024.4124.410.08%5,633,329
Feb 24, 202625.4525.4924.2824.3924.39-2.09%9,713,172
Feb 13, 202624.4925.1824.4124.9124.911.59%7,928,246
Feb 12, 202624.3024.6824.2524.5224.521.16%5,369,650
Feb 11, 202624.4124.5224.2124.2424.24-0.78%3,527,348
Feb 10, 202624.2024.6424.0624.4324.430.95%6,701,011
Feb 9, 202624.1124.2423.8224.2024.201.85%5,342,910
Feb 6, 202623.5424.1923.3023.7623.760.13%5,576,440
Feb 5, 202624.1924.3223.7123.7323.73-2.47%4,452,094
Feb 4, 202624.3224.4624.0324.3324.33-0.04%4,466,737
Feb 3, 202624.1324.3423.8824.3424.341.84%4,650,817
Feb 2, 202624.3124.6323.8623.9023.90-1.89%5,808,806
Jan 30, 202624.4624.7523.7824.3624.36-0.41%6,180,958
Jan 29, 202625.1025.3724.3824.4624.46-2.94%8,075,151
Jan 28, 202625.7525.8925.1525.2025.20-2.06%6,346,683
Jan 27, 202625.6525.9324.8125.7325.73-0.16%8,537,513
Jan 26, 202626.8827.1425.4325.7725.77-3.95%11,730,010
Jan 23, 202626.5026.9726.4326.8326.830.94%8,858,493
Jan 22, 202626.7327.1026.3926.5826.58-0.34%8,177,770
Jan 21, 202626.2626.8826.2026.6726.670.34%7,415,926
Jan 20, 202626.7527.3026.3126.5826.58-0.78%9,183,635
Jan 19, 202627.0827.1626.6026.7926.79-0.48%11,283,670
Jan 16, 202625.8727.0825.8726.9226.924.46%15,939,070
Jan 15, 202625.8126.0925.5625.7725.77-0.54%6,016,513
Jan 14, 202626.1226.6825.5625.9125.91-1.18%12,619,200
Jan 13, 202627.0027.2826.1526.2226.22-2.60%12,056,995
Jan 12, 202626.4426.9526.1226.9226.922.67%12,314,770
Jan 9, 202625.7026.5025.6526.2226.221.83%10,050,640
Jan 8, 202625.5025.9825.4825.7525.750.63%6,890,102
Jan 7, 202626.1326.1725.5025.5925.59-1.95%9,430,134
Jan 6, 202626.0226.3325.8926.1026.100.31%8,916,333
Jan 5, 202626.0326.2125.7126.0226.02-1.03%12,481,940
Dec 31, 202526.5426.5625.9226.2926.29-0.19%14,544,505
Dec 30, 202525.0526.5725.0026.3426.344.28%20,221,570
Dec 29, 202524.7225.4924.7225.2625.262.43%11,089,880
Dec 26, 202524.6625.3124.4624.6624.660.12%10,141,549
Dec 25, 202523.6524.7523.6424.6324.634.28%10,502,580
Dec 24, 202523.3823.6823.3023.6223.620.98%3,049,863
Dec 23, 202523.4923.6623.3123.3923.39-0.76%3,430,923
Dec 22, 202523.5323.7823.4123.5723.571.33%4,986,169
Dec 19, 202522.8723.4922.8723.2623.261.97%5,049,266
Dec 18, 202522.7723.3222.6122.8122.81-0.44%4,128,951
Dec 17, 202522.8823.0422.3622.9122.910.57%4,789,067
Dec 16, 202523.1823.2022.6222.7822.78-1.39%3,689,706
Dec 15, 202523.4023.6023.0423.1023.10-2.20%4,440,003
Dec 12, 202523.7423.7423.4223.6223.62-0.25%5,476,080
Dec 11, 202524.1824.2423.6823.6823.68-1.91%4,148,720
Dec 10, 202524.3024.3524.0124.1424.14-0.70%3,645,628
Dec 9, 202524.3624.7424.2624.3124.31-0.73%4,673,579
Dec 8, 202524.4124.5924.2424.4924.490.33%5,422,985
Dec 5, 202524.1024.4423.8024.4124.411.62%6,298,465
Dec 4, 202524.1924.4823.7624.0224.021.74%7,604,986
Dec 3, 202523.9924.1023.5323.6123.61-1.54%3,010,241
Dec 2, 202524.3424.3623.9223.9823.98-1.44%3,534,070
Dec 1, 202523.8324.3423.7824.3324.332.01%4,837,732
Nov 28, 202523.6623.9323.4023.8523.851.40%4,164,197
Nov 27, 202523.5223.8723.4923.5223.52-3,412,200
Nov 26, 202523.5023.8723.3523.5223.520.13%3,736,099
Nov 25, 202523.6023.8523.4823.4923.49-4,123,673
Nov 24, 202523.1623.6022.9023.4923.491.51%4,213,230
Nov 21, 202523.2023.6322.6723.1423.14-1.11%6,935,398
Nov 20, 202523.7623.9523.3723.4023.40-1.47%4,172,074
Nov 19, 202523.9424.1723.6023.7523.75-1.04%3,888,182
Nov 18, 202524.1324.2423.9124.0024.00-0.87%3,398,899
Nov 17, 202524.0224.2823.8524.2124.210.41%3,393,049
Nov 14, 202524.3224.4824.1124.1124.11-1.91%4,839,884
Nov 13, 202524.9024.9024.3624.5824.580.12%4,069,430
Nov 12, 202524.9925.1024.3624.5524.55-1.41%4,849,587
Nov 11, 202525.2025.4424.8024.9024.90-0.36%4,935,921
Nov 10, 202525.4825.5924.9224.9924.99-1.92%6,062,224
Nov 7, 202526.3026.3125.3925.4825.48-3.04%7,543,689
Nov 6, 202525.5826.3725.5026.2826.282.78%7,611,262
Nov 5, 202525.0825.9725.0225.5725.570.27%4,736,873
Nov 4, 202525.9526.1525.3325.5025.50-2.30%6,167,304
Nov 3, 202526.2626.3925.7826.1026.10-0.91%6,099,749
Oct 31, 202526.0026.7726.0026.3426.341.31%6,816,137
Oct 30, 202526.3826.6225.9926.0026.00-1.40%6,994,783
Oct 29, 202526.3026.5426.2126.3726.37-0.45%5,639,643
Oct 28, 202526.5426.7026.2526.4926.490.11%7,021,947
Oct 27, 202526.7926.8426.2326.4626.46-0.15%6,811,266
Oct 24, 202526.2926.5426.1126.5026.501.49%6,496,443
Oct 23, 202526.0026.2025.6326.1126.110.12%5,053,973
Oct 22, 202526.2226.5825.9626.0826.080.62%7,931,512
Oct 21, 202525.6525.9925.2525.9225.921.85%6,391,262
Oct 20, 202525.2925.8225.1325.4525.452.00%7,099,445
Oct 17, 202526.0526.1624.9124.9524.95-4.26%8,334,244
Oct 16, 202526.3926.5926.0026.0626.06-2.07%5,217,645
Oct 15, 202526.0026.7025.5326.6126.613.10%8,475,518
Oct 14, 202527.3127.4925.6825.8125.81-4.23%11,622,470
Oct 13, 202526.0527.1026.0026.9526.95-3.44%11,878,330
Oct 10, 202528.7629.3827.8227.9127.91-3.46%11,991,480
Oct 9, 202529.0929.2228.3228.9128.91-0.62%11,650,900