Skip to main content
Wuxi Best Precision Machinery Co., Ltd. (SHE:300580)
China flag China · Delayed Price · Currency is CNY
28.38
+0.07 (0.25%)
Apr 29, 2026, 3:04 PM CST

SHE:300580 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.3029.4327.8828.61-1.06%7,298,382
Apr 28, 202628.6128.7527.8028.3128.31-1.19%10,136,840
Apr 27, 202629.2929.4428.2328.6528.650.53%17,948,730
Apr 24, 202629.3029.3928.2728.5028.50-2.16%15,512,960
Apr 23, 202630.4930.4928.8229.1329.13-4.55%21,470,540
Apr 22, 202630.7331.4430.3130.5230.52-0.68%20,963,820
Apr 21, 202630.2431.4429.9830.7330.732.88%27,649,420
Apr 20, 202627.7430.8827.7029.8729.877.83%33,425,420
Apr 17, 202627.1828.1027.0227.7027.701.84%12,903,950
Apr 16, 202626.6627.3626.6627.2027.201.34%14,713,520
Apr 15, 202626.3327.7126.3226.8426.843.47%31,092,960
Apr 14, 202624.7926.2624.5525.9425.945.66%19,645,190
Apr 13, 202624.3024.9824.2024.5524.55-0.12%7,615,247
Apr 10, 202624.2425.2024.1324.5824.582.42%11,763,980
Apr 9, 202624.4524.5123.9524.0024.00-3.34%8,819,522
Apr 8, 202623.1524.9823.0024.8324.839.00%20,482,007
Apr 7, 202622.7022.9122.3022.7822.78-0.09%6,583,806
Apr 3, 202622.6323.0321.7222.8022.800.88%9,623,278
Apr 2, 202622.9923.0822.4522.6022.60-2.08%5,696,341
Apr 1, 202622.7523.1522.6023.0823.083.04%8,861,910
Mar 31, 202622.4423.0721.9322.4022.40-1.41%10,793,590
Mar 30, 202621.1622.8821.1522.7222.725.82%13,835,790
Mar 27, 202620.7721.6520.6621.4721.471.75%5,401,268
Mar 26, 202621.5721.7521.0821.1021.10-2.18%5,786,153
Mar 25, 202621.5221.8521.4621.5721.57-0.32%7,268,566
Mar 24, 202622.0722.2021.1121.6421.64-0.18%7,803,358
Mar 23, 202621.7522.4421.5321.6821.680.05%10,548,940
Mar 20, 202622.1122.2921.5521.6721.67-1.72%6,337,047
Mar 19, 202621.6322.5221.6022.0522.050.41%8,093,900
Mar 18, 202621.6822.0021.4021.9621.961.90%4,289,029
Mar 17, 202621.9422.0421.5221.5521.55-1.28%3,272,945
Mar 16, 202621.9021.9021.5721.8321.83-0.23%2,839,158
Mar 13, 202622.0222.2021.8221.8821.88-1.00%3,058,708
Mar 12, 202622.3722.4922.0522.1022.10-1.43%4,066,662
Mar 11, 202622.4822.6822.4022.4222.42-0.27%3,768,423
Mar 10, 202622.3622.5322.2222.4822.482.32%4,667,050
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