Skip to main content
Guangdong Green Precision Components Co., Ltd (SHE:300968)
China flag China · Delayed Price · Currency is CNY
11.68
+0.20 (1.74%)
Apr 29, 2026, 3:04 PM CST

SHE:300968 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.6311.7911.4011.72-2.09%4,198,352
Apr 28, 202611.7111.8711.4011.4811.48-2.63%5,890,354
Apr 27, 202611.6911.8211.0011.7911.79-0.08%10,888,600
Apr 24, 202611.6311.8811.6211.8011.800.85%3,624,754
Apr 23, 202612.0312.0811.6611.7011.70-2.74%3,490,300
Apr 22, 202611.9112.0711.8512.0312.030.75%3,434,861
Apr 21, 202612.0112.0611.8411.9411.94-1.00%3,864,600
Apr 20, 202612.1312.2212.0312.0612.06-0.66%3,541,400
Apr 17, 202612.1812.1812.0312.1412.14-0.33%3,215,963
Apr 16, 202612.1212.2112.0312.1812.180.50%3,536,600
Apr 15, 202612.1812.3512.0812.1212.120.50%4,559,816
Apr 14, 202612.0612.1511.9412.0612.061.01%3,483,930
Apr 13, 202611.8111.9811.7511.9411.940.42%3,487,000
Apr 10, 202611.9112.0511.8711.8911.890.68%3,608,367
Apr 9, 202611.7212.1111.6811.8111.81-0.17%6,460,597
Apr 8, 202611.5711.8311.5411.8311.834.23%5,112,700
Apr 7, 202611.1811.4211.1011.3511.352.53%3,779,199
Apr 3, 202611.3511.4811.0411.0711.07-2.47%3,778,377
Apr 2, 202611.6011.6411.2211.3511.35-2.41%3,342,000
Apr 1, 202611.6011.6711.4611.6311.632.38%3,615,900
Mar 31, 202611.6211.7411.3411.3611.36-1.82%3,279,000
Mar 30, 202611.4011.5811.3111.5711.57-2,715,400
Mar 27, 202611.2811.5911.2211.5711.571.67%3,114,988
Mar 26, 202611.7211.8311.3611.3811.38-2.98%4,331,100
Mar 25, 202611.6511.8011.6211.7311.731.65%3,952,306
Mar 24, 202611.5011.5911.2211.5411.542.94%4,851,980
Mar 23, 202611.9811.9911.1711.2111.21-8.19%9,939,093
Mar 20, 202612.7812.7912.1912.2112.21-3.48%5,492,734
Mar 19, 202612.6212.8712.5312.6512.65-0.71%5,240,500
Mar 18, 202612.6912.8512.4912.7412.741.11%4,083,815
Mar 17, 202612.9712.9912.5912.6012.60-2.40%4,419,377
Mar 16, 202612.7612.9112.6312.9112.911.57%3,028,391
Mar 13, 202612.7512.9612.6912.7112.71-0.94%3,000,999
Mar 12, 202613.0513.0712.8212.8312.83-1.69%3,520,679
Mar 11, 202613.2013.3613.0413.0513.05-0.99%4,366,600
Mar 10, 202612.9813.2012.9513.1813.182.97%4,348,562
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