Skip to main content
Guangdong Green Precision Components Co., Ltd (SHE:300968)
China flag China · Delayed Price · Currency is CNY
12.80
-0.18 (-1.39%)
Mar 9, 2026, 3:04 PM CST

SHE:300968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.7212.8812.4912.8012.80-1.39%5,082,457
Mar 6, 202612.9412.9912.7812.9812.980.54%3,652,700
Mar 5, 202612.8613.1512.8512.9112.912.54%5,862,608
Mar 4, 202612.5712.8412.4712.5912.59-0.87%5,215,457
Mar 3, 202613.4813.5712.6912.7012.70-5.51%8,145,800
Mar 2, 202613.9014.0513.4213.4413.44-4.68%8,288,700
Feb 27, 202614.1514.1714.0014.1014.10-0.28%5,613,129
Feb 26, 202614.1814.2014.0814.1414.140.07%4,603,583
Feb 25, 202614.1814.2614.0514.1314.130.14%4,866,678
Feb 24, 202614.0514.1413.9014.1114.111.29%4,501,957
Feb 13, 202613.9014.1813.8613.9313.93-0.50%4,997,618
Feb 12, 202614.0414.0613.8614.0014.000.07%3,405,748
Feb 11, 202614.0214.1213.9513.9913.99-0.21%3,361,500
Feb 10, 202614.0514.1414.0014.0214.02-0.21%4,068,731
Feb 9, 202613.8714.0613.8214.0514.052.48%4,696,338
Feb 6, 202613.7013.8713.5813.7113.710.07%4,240,649
Feb 5, 202613.8713.9013.6913.7013.70-1.23%4,246,171
Feb 4, 202613.9514.0213.7713.8713.87-0.64%4,672,373
Feb 3, 202613.8913.9813.7913.9613.961.68%4,190,191
Feb 2, 202614.0114.1513.7113.7313.73-2.97%6,739,689
Jan 30, 202614.1314.2213.8214.1514.150.21%6,594,550
Jan 29, 202614.4014.6014.0514.1214.12-2.01%8,347,004
Jan 28, 202614.6514.8214.4014.4114.41-2.24%7,475,190
Jan 27, 202614.8014.8514.3214.7414.74-0.47%8,191,300
Jan 26, 202615.3415.3414.6814.8114.81-3.20%9,955,297
Jan 23, 202614.9715.3814.8815.3015.302.20%9,827,921
Jan 22, 202614.7215.1014.7214.9714.971.77%7,931,722
Jan 21, 202614.5414.8214.4414.7114.710.75%5,986,207
Jan 20, 202615.0815.1214.4514.6014.60-3.25%10,716,520
Jan 19, 202615.1015.1514.9015.0915.09-0.26%7,421,366
Jan 16, 202615.2915.2914.8815.1315.13-0.20%10,524,710
Jan 15, 202615.3415.5914.9815.1615.16-2.00%11,484,120
Jan 14, 202615.2815.9015.2415.4715.471.58%18,677,740
Jan 13, 202615.9615.9815.1815.2315.23-5.52%18,272,150
Jan 12, 202615.4116.2315.4116.1216.124.95%21,239,070
Jan 9, 202615.0315.3814.9615.3615.362.06%14,033,742
Jan 8, 202614.8015.1514.7015.0515.051.62%10,327,210
Jan 7, 202615.0615.0614.7414.8114.81-1.79%10,192,160
Jan 6, 202614.8915.1914.8615.0815.081.28%12,057,800
Jan 5, 202614.9315.0014.8214.8914.89-10,450,520
Dec 31, 202515.3615.5114.8014.8914.890.20%12,492,130
Dec 30, 202514.9114.9514.7114.8614.86-0.47%7,967,405
Dec 29, 202514.8714.9514.7414.9314.930.40%7,838,646
Dec 26, 202514.9015.0214.7614.8714.87-0.80%8,362,769
Dec 25, 202515.0515.0614.7814.9914.99-0.40%11,750,440
Dec 24, 202513.8915.1013.8915.0515.057.81%24,082,290
Dec 23, 202514.2614.3713.8913.9613.96-1.90%7,819,300
Dec 22, 202514.2514.4014.1614.2314.23-0.49%6,924,302
Dec 19, 202514.4514.5714.2714.3014.30-1.92%9,768,992
Dec 18, 202513.8014.9313.7314.5814.584.82%18,030,481
Dec 17, 202513.8413.9713.5013.9113.910.51%8,579,758
Dec 16, 202514.0014.1813.8013.8413.84-1.77%6,788,695
Dec 15, 202514.1914.3813.9514.0914.09-0.70%6,157,900
Dec 12, 202514.4014.5114.0814.1914.19-1.73%10,849,120
Dec 11, 202515.0015.1314.4214.4414.44-3.60%11,985,360
Dec 10, 202515.1515.3714.8114.9814.98-2.41%12,190,057
Dec 9, 202515.4015.6815.2615.3515.35-3.22%17,821,840
Dec 8, 202515.2515.9815.1115.8615.864.00%24,534,388
Dec 5, 202515.1015.3914.7115.2515.251.46%14,006,930
Dec 4, 202515.2815.6614.8615.0315.03-2.21%17,419,570
Dec 3, 202515.4215.7315.1515.3715.37-1.98%21,285,520
Dec 2, 202515.4516.0015.2215.6815.681.69%36,120,245
Dec 1, 202514.3415.5214.1115.4215.426.57%31,912,500
Nov 28, 202515.1915.2214.3714.4714.47-1.30%16,032,130
Nov 27, 202514.5515.1514.5514.6614.661.45%19,592,320
Nov 26, 202514.5714.9314.4314.4514.45-1.43%14,351,779
Nov 25, 202514.3914.7114.3314.6614.661.81%15,192,690
Nov 24, 202514.3514.5114.0614.4014.401.12%13,745,980
Nov 21, 202514.2514.8914.1814.2414.24-2.00%19,830,320
Nov 20, 202513.7014.8713.6114.5314.536.37%25,943,094
Nov 19, 202514.1814.1813.6513.6613.66-3.80%10,773,000
Nov 18, 202513.9414.5813.8114.2014.201.87%13,975,690
Nov 17, 202513.8513.9513.7113.9413.941.46%4,934,895
Nov 14, 202513.6813.9913.6513.7413.74-0.22%5,610,259
Nov 13, 202513.7713.9013.6013.7713.770.29%5,168,262
Nov 12, 202513.8614.0513.6313.7313.73-1.29%5,849,026
Nov 11, 202513.7414.1513.7213.9113.911.24%8,107,791
Nov 10, 202513.8613.9313.6213.7413.74-0.87%4,819,405
Nov 7, 202513.7413.8913.6913.8613.86-4,242,812
Nov 6, 202513.9114.0313.7513.8613.86-0.50%4,983,422
Nov 5, 202513.6914.0413.5013.9313.931.16%7,112,095
Nov 4, 202513.9213.9813.6513.7713.77-1.15%4,905,200
Nov 3, 202513.7013.9613.6013.9313.931.46%5,293,300
Oct 31, 202513.4813.8613.4513.7313.731.93%5,540,659
Oct 30, 202513.6413.7213.4613.4713.47-1.17%5,488,900
Oct 29, 202513.8113.9013.5613.6313.63-1.30%5,418,761
Oct 28, 202513.8913.9913.7613.8113.81-0.93%5,146,000
Oct 27, 202514.0514.1313.8613.9413.94-0.07%4,991,200
Oct 24, 202513.9614.0713.8013.9513.951.23%5,961,300
Oct 23, 202513.6613.8313.4313.7813.780.36%4,905,873
Oct 22, 202513.8813.9313.6913.7313.73-1.51%4,146,490
Oct 21, 202513.6114.0313.4913.9413.942.73%6,355,343
Oct 20, 202513.3913.5813.3913.5713.572.49%4,917,704
Oct 17, 202513.8313.8513.2313.2413.24-3.15%6,455,024
Oct 16, 202514.2314.2313.6313.6713.67-4.00%10,273,810
Oct 15, 202514.2014.3013.8814.2414.240.28%8,954,200
Oct 14, 202514.9015.1014.1614.2014.20-3.60%11,410,890
Oct 13, 202514.5014.9114.1014.7314.73-4.78%12,338,470
Oct 10, 202515.8015.8615.2815.4715.47-2.58%11,819,670
Oct 9, 202515.6516.2115.6515.8815.881.66%15,838,460