Foshan Golden Milky Way Intelligent Equipment Co., Ltd. (SHE:300619)
China
· Delayed Price · Currency is CNY 42.57
+0.97 (2.33%)
Mar 10, 2026, 10:25 AM CST
SHE:300619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.04 | 42.48 | 40.41 | 41.60 | 41.60 | -3.08% | 7,419,037 |
| Mar 6, 2026 | 43.12 | 43.46 | 42.50 | 42.92 | 42.92 | -1.22% | 5,276,597 |
| Mar 5, 2026 | 44.47 | 45.28 | 42.81 | 43.45 | 43.45 | -0.66% | 7,130,329 |
| Mar 4, 2026 | 43.12 | 44.53 | 43.12 | 43.74 | 43.74 | -0.59% | 4,761,460 |
| Mar 3, 2026 | 46.43 | 47.64 | 43.88 | 44.00 | 44.00 | -5.17% | 8,296,028 |
| Mar 2, 2026 | 46.58 | 47.78 | 46.31 | 46.40 | 46.40 | -2.23% | 7,109,924 |
| Feb 27, 2026 | 46.95 | 47.57 | 46.31 | 47.46 | 47.46 | -0.23% | 6,270,506 |
| Feb 26, 2026 | 50.69 | 51.03 | 47.31 | 47.57 | 47.57 | -3.02% | 10,997,200 |
| Feb 25, 2026 | 47.99 | 49.80 | 47.99 | 49.05 | 49.05 | 2.66% | 8,287,083 |
| Feb 24, 2026 | 48.00 | 50.34 | 47.64 | 47.78 | 47.78 | 1.72% | 9,402,429 |
| Feb 13, 2026 | 47.35 | 47.99 | 46.85 | 46.97 | 46.97 | -1.76% | 4,896,866 |
| Feb 12, 2026 | 47.63 | 48.58 | 47.01 | 47.81 | 47.81 | 0.25% | 6,518,499 |
| Feb 11, 2026 | 47.75 | 48.98 | 46.85 | 47.69 | 47.69 | 1.08% | 9,307,305 |
| Feb 10, 2026 | 51.45 | 51.59 | 47.10 | 47.18 | 47.18 | -9.01% | 16,065,350 |
| Feb 9, 2026 | 52.80 | 53.32 | 51.63 | 51.85 | 51.85 | 1.51% | 9,437,579 |
| Feb 6, 2026 | 48.50 | 52.48 | 48.16 | 51.08 | 51.08 | 4.31% | 12,055,210 |
| Feb 5, 2026 | 49.50 | 50.72 | 48.20 | 48.97 | 48.97 | -2.10% | 4,924,305 |
| Feb 4, 2026 | 49.60 | 50.25 | 48.53 | 50.02 | 50.02 | 0.64% | 6,237,568 |
| Feb 3, 2026 | 48.15 | 50.46 | 47.82 | 49.70 | 49.70 | 4.41% | 9,676,367 |
| Feb 2, 2026 | 48.28 | 49.33 | 46.72 | 47.60 | 47.60 | -1.37% | 9,720,892 |
| Jan 30, 2026 | 48.10 | 49.43 | 45.81 | 48.26 | 48.26 | -6.11% | 16,626,840 |
| Jan 29, 2026 | 55.52 | 55.52 | 50.90 | 51.40 | 51.40 | -6.82% | 15,433,030 |
| Jan 28, 2026 | 51.70 | 57.08 | 51.30 | 55.16 | 55.16 | 7.09% | 16,352,660 |
| Jan 27, 2026 | 52.28 | 52.50 | 49.20 | 51.51 | 51.51 | -2.87% | 13,302,580 |
| Jan 26, 2026 | 51.07 | 53.28 | 49.68 | 53.03 | 53.03 | 5.95% | 17,038,640 |
| Jan 23, 2026 | 47.46 | 50.77 | 46.96 | 50.05 | 50.05 | 6.38% | 17,664,670 |
| Jan 22, 2026 | 45.76 | 48.85 | 45.60 | 47.05 | 47.05 | 2.04% | 14,197,920 |
| Jan 21, 2026 | 42.50 | 46.28 | 42.29 | 46.11 | 46.11 | 8.49% | 16,590,020 |
| Jan 20, 2026 | 44.81 | 44.90 | 42.22 | 42.50 | 42.50 | -5.07% | 11,360,630 |
| Jan 19, 2026 | 44.43 | 45.30 | 43.90 | 44.77 | 44.77 | 0.38% | 7,691,810 |
| Jan 16, 2026 | 44.72 | 44.99 | 43.76 | 44.60 | 44.60 | -0.25% | 8,022,948 |
| Jan 15, 2026 | 43.97 | 46.44 | 43.97 | 44.71 | 44.71 | 0.72% | 9,911,111 |
| Jan 14, 2026 | 44.51 | 45.99 | 43.85 | 44.39 | 44.39 | -0.69% | 11,549,630 |
| Jan 13, 2026 | 45.38 | 46.18 | 44.67 | 44.70 | 44.70 | -1.50% | 10,919,910 |
| Jan 12, 2026 | 48.55 | 48.88 | 45.07 | 45.38 | 45.38 | -4.98% | 17,866,600 |
| Jan 9, 2026 | 47.01 | 48.58 | 46.33 | 47.76 | 47.76 | 1.17% | 12,670,630 |
| Jan 8, 2026 | 47.29 | 48.47 | 46.86 | 47.21 | 47.21 | -0.38% | 10,689,020 |
| Jan 7, 2026 | 47.08 | 48.66 | 46.50 | 47.39 | 47.39 | -0.32% | 12,453,188 |
| Jan 6, 2026 | 46.00 | 49.19 | 45.89 | 47.54 | 47.54 | 5.06% | 17,247,050 |
| Jan 5, 2026 | 44.18 | 45.57 | 43.61 | 45.25 | 45.25 | 3.08% | 7,995,894 |
| Dec 31, 2025 | 44.70 | 44.77 | 43.50 | 43.90 | 43.90 | -1.75% | 6,523,654 |
| Dec 30, 2025 | 43.33 | 46.00 | 43.06 | 44.68 | 44.68 | 1.78% | 11,659,320 |
| Dec 29, 2025 | 46.70 | 47.25 | 43.60 | 43.90 | 43.90 | -5.43% | 12,906,840 |
| Dec 26, 2025 | 45.50 | 47.60 | 45.17 | 46.42 | 46.42 | 3.16% | 18,184,460 |
| Dec 25, 2025 | 44.25 | 45.23 | 43.89 | 45.00 | 45.00 | 0.20% | 7,927,387 |
| Dec 24, 2025 | 44.71 | 45.29 | 43.85 | 44.91 | 44.91 | -0.22% | 9,433,644 |
| Dec 23, 2025 | 44.73 | 45.98 | 44.36 | 45.01 | 45.01 | -0.16% | 10,104,880 |
| Dec 22, 2025 | 43.16 | 46.18 | 43.11 | 45.08 | 45.08 | 4.40% | 12,322,520 |
| Dec 19, 2025 | 42.86 | 43.50 | 42.16 | 43.18 | 43.18 | 1.12% | 6,674,431 |
| Dec 18, 2025 | 43.22 | 43.97 | 42.66 | 42.70 | 42.70 | -2.98% | 8,001,989 |
| Dec 17, 2025 | 42.87 | 44.30 | 42.87 | 44.01 | 44.01 | 4.14% | 10,920,460 |
| Dec 16, 2025 | 43.96 | 44.23 | 41.78 | 42.26 | 42.26 | -3.85% | 10,728,130 |
| Dec 15, 2025 | 43.77 | 44.70 | 42.75 | 43.95 | 43.95 | -1.52% | 10,223,300 |
| Dec 12, 2025 | 48.77 | 48.77 | 42.60 | 44.63 | 44.63 | -9.53% | 25,053,090 |
| Dec 11, 2025 | 45.00 | 49.33 | 45.00 | 49.33 | 49.33 | 9.94% | 25,325,880 |
| Dec 10, 2025 | 47.55 | 47.60 | 44.65 | 44.87 | 44.87 | -4.49% | 16,176,270 |
| Dec 9, 2025 | 46.50 | 47.52 | 45.50 | 46.98 | 46.98 | 0.60% | 16,760,870 |
| Dec 8, 2025 | 46.20 | 46.99 | 45.80 | 46.70 | 46.70 | 1.19% | 12,483,570 |
| Dec 5, 2025 | 46.97 | 47.32 | 46.00 | 46.15 | 46.15 | -1.49% | 9,736,858 |
| Dec 4, 2025 | 47.81 | 48.50 | 46.62 | 46.85 | 46.85 | -1.99% | 6,797,763 |
| Dec 3, 2025 | 49.33 | 49.59 | 47.58 | 47.80 | 47.80 | -1.91% | 8,022,792 |
| Dec 2, 2025 | 50.04 | 50.36 | 48.65 | 48.73 | 48.73 | -3.01% | 9,862,597 |
| Dec 1, 2025 | 50.97 | 52.15 | 50.00 | 50.24 | 50.24 | -2.05% | 14,643,290 |
| Nov 28, 2025 | 50.18 | 55.00 | 50.18 | 51.29 | 51.29 | 0.41% | 28,963,400 |
| Nov 27, 2025 | 45.01 | 52.43 | 45.01 | 51.08 | 51.08 | 12.96% | 33,053,220 |
| Nov 26, 2025 | 41.29 | 47.00 | 41.00 | 45.22 | 45.22 | 9.52% | 20,518,730 |
| Nov 25, 2025 | 41.95 | 42.24 | 41.14 | 41.29 | 41.29 | -0.17% | 7,647,944 |
| Nov 24, 2025 | 42.21 | 42.75 | 40.22 | 41.36 | 41.36 | -1.50% | 11,388,340 |
| Nov 21, 2025 | 44.01 | 44.80 | 41.36 | 41.99 | 41.99 | -7.69% | 17,720,960 |
| Nov 20, 2025 | 48.10 | 48.50 | 45.49 | 45.49 | 45.49 | -5.09% | 16,758,450 |
| Nov 19, 2025 | 44.90 | 48.86 | 44.90 | 47.93 | 47.93 | 3.99% | 27,011,060 |
| Nov 18, 2025 | 47.24 | 50.60 | 45.80 | 46.09 | 46.09 | 0.09% | 30,165,010 |
| Nov 17, 2025 | 44.47 | 46.46 | 43.89 | 46.05 | 46.05 | 3.60% | 19,395,970 |
| Nov 14, 2025 | 43.50 | 45.45 | 42.60 | 44.45 | 44.45 | 0.63% | 15,808,380 |
| Nov 13, 2025 | 42.80 | 45.50 | 42.38 | 44.17 | 44.17 | 4.25% | 19,026,390 |
| Nov 12, 2025 | 42.73 | 43.20 | 41.56 | 42.37 | 42.37 | -1.60% | 7,678,528 |
| Nov 11, 2025 | 43.08 | 44.24 | 43.00 | 43.06 | 43.06 | -0.14% | 11,181,270 |
| Nov 10, 2025 | 44.00 | 44.24 | 42.62 | 43.12 | 43.12 | -1.33% | 12,043,470 |
| Nov 7, 2025 | 42.58 | 44.18 | 42.14 | 43.70 | 43.70 | 1.32% | 14,014,760 |
| Nov 6, 2025 | 43.03 | 44.30 | 42.84 | 43.13 | 43.13 | 0.28% | 9,554,903 |
| Nov 5, 2025 | 42.40 | 43.95 | 42.40 | 43.01 | 43.01 | 0.35% | 9,705,156 |
| Nov 4, 2025 | 44.10 | 44.49 | 42.53 | 42.86 | 42.86 | -3.03% | 8,389,565 |
| Nov 3, 2025 | 45.04 | 46.00 | 43.87 | 44.20 | 44.20 | -3.07% | 12,739,220 |
| Oct 31, 2025 | 44.89 | 47.48 | 44.89 | 45.60 | 45.60 | 1.20% | 18,706,200 |
| Oct 30, 2025 | 45.80 | 46.67 | 45.03 | 45.06 | 45.06 | -1.05% | 19,526,950 |
| Oct 29, 2025 | 44.80 | 46.25 | 43.55 | 45.54 | 45.54 | 1.38% | 25,625,550 |
| Oct 28, 2025 | 41.51 | 47.68 | 41.51 | 44.92 | 44.92 | 11.74% | 31,177,910 |
| Oct 27, 2025 | 38.11 | 40.96 | 37.88 | 40.20 | 40.20 | 7.20% | 16,395,080 |
| Oct 24, 2025 | 36.50 | 38.00 | 36.19 | 37.50 | 37.50 | 4.57% | 13,229,490 |
| Oct 23, 2025 | 35.86 | 37.18 | 35.39 | 35.86 | 35.86 | - | 8,824,421 |
| Oct 22, 2025 | 36.61 | 36.68 | 35.65 | 35.86 | 35.86 | -2.42% | 7,309,614 |
| Oct 21, 2025 | 37.48 | 38.20 | 36.53 | 36.75 | 36.75 | -1.95% | 9,781,119 |
| Oct 20, 2025 | 39.00 | 39.62 | 36.90 | 37.48 | 37.48 | -3.15% | 14,773,090 |
| Oct 17, 2025 | 38.61 | 41.20 | 38.33 | 38.70 | 38.70 | -0.62% | 15,049,490 |
| Oct 16, 2025 | 39.01 | 40.80 | 38.30 | 38.94 | 38.94 | -0.92% | 18,095,380 |
| Oct 15, 2025 | 40.04 | 40.92 | 38.19 | 39.30 | 39.30 | -1.48% | 21,734,900 |
| Oct 14, 2025 | 38.41 | 41.50 | 37.69 | 39.89 | 39.89 | 5.89% | 31,496,260 |
| Oct 13, 2025 | 31.85 | 38.23 | 31.50 | 37.67 | 37.67 | 12.35% | 22,477,190 |
| Oct 10, 2025 | 34.78 | 34.85 | 33.40 | 33.53 | 33.53 | -4.06% | 8,072,662 |
| Oct 9, 2025 | 33.81 | 35.22 | 33.61 | 34.95 | 34.95 | 5.49% | 10,975,560 |