Gemac Engineering Machinery Co., Ltd. (SHE:301048)
China
· Delayed Price · Currency is CNY 11.36
+0.29 (2.62%)
Mar 6, 2026, 4:00 PM EST
SHE:301048 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.22 | 11.34 | 11.10 | 11.16 | 11.16 | -1.76% | 3,539,400 |
| Mar 6, 2026 | 11.09 | 11.38 | 11.03 | 11.36 | 11.36 | 2.62% | 3,644,424 |
| Mar 5, 2026 | 11.06 | 11.18 | 11.01 | 11.07 | 11.07 | 1.19% | 3,625,700 |
| Mar 4, 2026 | 11.13 | 11.26 | 10.82 | 10.94 | 10.94 | -2.58% | 5,881,500 |
| Mar 3, 2026 | 11.53 | 11.72 | 11.21 | 11.23 | 11.23 | -2.60% | 5,470,021 |
| Mar 2, 2026 | 11.65 | 11.76 | 11.45 | 11.53 | 11.53 | -2.12% | 4,024,319 |
| Feb 27, 2026 | 11.62 | 11.79 | 11.62 | 11.78 | 11.78 | 0.86% | 3,723,400 |
| Feb 26, 2026 | 11.58 | 11.68 | 11.53 | 11.68 | 11.68 | 0.60% | 2,755,971 |
| Feb 25, 2026 | 11.60 | 11.67 | 11.52 | 11.61 | 11.61 | 0.52% | 2,687,000 |
| Feb 24, 2026 | 11.40 | 11.60 | 11.38 | 11.55 | 11.55 | 1.94% | 2,361,900 |
| Feb 13, 2026 | 11.51 | 11.57 | 11.33 | 11.33 | 11.33 | -1.39% | 2,994,400 |
| Feb 12, 2026 | 11.60 | 11.64 | 11.47 | 11.49 | 11.49 | -1.29% | 3,295,300 |
| Feb 11, 2026 | 11.65 | 11.68 | 11.55 | 11.64 | 11.64 | 0.34% | 2,177,088 |
| Feb 10, 2026 | 11.59 | 11.70 | 11.58 | 11.60 | 11.60 | -0.26% | 2,238,312 |
| Feb 9, 2026 | 11.60 | 11.68 | 11.57 | 11.63 | 11.63 | 1.04% | 2,855,600 |
| Feb 6, 2026 | 11.42 | 11.62 | 11.39 | 11.51 | 11.51 | - | 3,159,900 |
| Feb 5, 2026 | 11.73 | 11.79 | 11.51 | 11.51 | 11.51 | -2.04% | 3,838,000 |
| Feb 4, 2026 | 11.66 | 11.82 | 11.61 | 11.75 | 11.75 | 0.77% | 3,899,800 |
| Feb 3, 2026 | 11.55 | 11.66 | 11.52 | 11.66 | 11.66 | 1.30% | 3,171,110 |
| Feb 2, 2026 | 11.69 | 11.82 | 11.49 | 11.51 | 11.51 | -1.88% | 3,545,200 |
| Jan 30, 2026 | 11.72 | 11.83 | 11.54 | 11.73 | 11.73 | -0.26% | 3,944,688 |
| Jan 29, 2026 | 11.83 | 11.91 | 11.71 | 11.76 | 11.76 | -0.84% | 4,371,600 |
| Jan 28, 2026 | 11.98 | 12.07 | 11.84 | 11.86 | 11.86 | -1.66% | 4,797,500 |
| Jan 27, 2026 | 12.04 | 12.08 | 11.66 | 12.06 | 12.06 | 0.17% | 5,420,432 |
| Jan 26, 2026 | 12.12 | 12.18 | 11.99 | 12.04 | 12.04 | -0.58% | 5,396,939 |
| Jan 23, 2026 | 12.00 | 12.11 | 11.96 | 12.11 | 12.11 | 0.75% | 4,738,471 |
| Jan 22, 2026 | 11.91 | 12.17 | 11.91 | 12.02 | 12.02 | 1.01% | 6,117,350 |
| Jan 21, 2026 | 11.80 | 11.92 | 11.77 | 11.90 | 11.90 | 0.42% | 3,636,800 |
| Jan 20, 2026 | 11.85 | 11.94 | 11.80 | 11.85 | 11.85 | -0.17% | 4,368,070 |
| Jan 19, 2026 | 11.72 | 11.88 | 11.72 | 11.87 | 11.87 | 1.19% | 4,734,400 |
| Jan 16, 2026 | 11.69 | 11.76 | 11.60 | 11.73 | 11.73 | 1.21% | 4,262,500 |
| Jan 15, 2026 | 11.60 | 11.67 | 11.40 | 11.59 | 11.59 | -0.43% | 5,315,801 |
| Jan 14, 2026 | 11.72 | 11.88 | 11.53 | 11.64 | 11.64 | -0.94% | 7,757,209 |
| Jan 13, 2026 | 11.86 | 11.88 | 11.73 | 11.75 | 11.75 | -1.09% | 5,493,568 |
| Jan 12, 2026 | 11.74 | 11.89 | 11.68 | 11.88 | 11.88 | 1.28% | 6,205,100 |
| Jan 9, 2026 | 11.75 | 11.76 | 11.63 | 11.73 | 11.73 | 0.09% | 4,638,139 |
| Jan 8, 2026 | 11.56 | 11.73 | 11.53 | 11.72 | 11.72 | 1.03% | 5,348,361 |
| Jan 7, 2026 | 11.70 | 11.75 | 11.58 | 11.60 | 11.60 | -1.78% | 6,837,583 |
| Jan 6, 2026 | 11.51 | 12.07 | 11.47 | 11.81 | 11.81 | 2.61% | 10,855,760 |
| Jan 5, 2026 | 11.40 | 11.52 | 11.32 | 11.51 | 11.51 | 0.96% | 3,455,655 |
| Dec 31, 2025 | 11.48 | 11.48 | 11.27 | 11.40 | 11.40 | 0.18% | 2,774,506 |
| Dec 30, 2025 | 11.44 | 11.58 | 11.38 | 11.38 | 11.38 | -0.96% | 3,128,438 |
| Dec 29, 2025 | 11.46 | 11.65 | 11.42 | 11.49 | 11.49 | 0.17% | 2,556,800 |
| Dec 26, 2025 | 11.59 | 11.63 | 11.40 | 11.47 | 11.47 | -0.78% | 3,425,506 |
| Dec 25, 2025 | 11.56 | 11.69 | 11.49 | 11.56 | 11.56 | - | 2,810,887 |
| Dec 24, 2025 | 11.36 | 11.59 | 11.31 | 11.56 | 11.56 | 1.76% | 4,172,800 |
| Dec 23, 2025 | 11.49 | 11.56 | 11.35 | 11.36 | 11.36 | -1.05% | 2,761,600 |
| Dec 22, 2025 | 11.38 | 11.54 | 11.30 | 11.48 | 11.48 | 0.88% | 3,723,000 |
| Dec 19, 2025 | 11.14 | 11.40 | 11.10 | 11.38 | 11.38 | 2.06% | 3,819,400 |
| Dec 18, 2025 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | 0.36% | 2,451,600 |
| Dec 17, 2025 | 11.15 | 11.23 | 10.87 | 11.11 | 11.11 | -0.36% | 3,959,299 |
| Dec 16, 2025 | 11.26 | 11.26 | 11.06 | 11.15 | 11.15 | -0.98% | 2,843,286 |
| Dec 15, 2025 | 11.25 | 11.35 | 11.18 | 11.26 | 11.26 | 0.09% | 2,677,593 |
| Dec 12, 2025 | 11.11 | 11.37 | 11.11 | 11.25 | 11.25 | 1.26% | 3,341,982 |
| Dec 11, 2025 | 11.27 | 11.33 | 11.09 | 11.11 | 11.11 | -1.59% | 3,758,700 |
| Dec 10, 2025 | 11.34 | 11.36 | 11.19 | 11.29 | 11.29 | -0.18% | 3,469,600 |
| Dec 9, 2025 | 11.50 | 11.57 | 11.30 | 11.31 | 11.31 | -2.08% | 3,432,300 |
| Dec 8, 2025 | 11.51 | 11.65 | 11.50 | 11.55 | 11.55 | 0.43% | 3,173,200 |
| Dec 5, 2025 | 11.35 | 11.51 | 11.28 | 11.50 | 11.50 | 1.32% | 3,927,388 |
| Dec 4, 2025 | 11.51 | 11.52 | 11.32 | 11.35 | 11.35 | -1.22% | 3,665,500 |
| Dec 3, 2025 | 11.52 | 11.58 | 11.41 | 11.49 | 11.49 | -0.43% | 2,940,565 |
| Dec 2, 2025 | 11.70 | 11.78 | 11.52 | 11.54 | 11.54 | -1.79% | 4,124,186 |
| Dec 1, 2025 | 11.77 | 11.86 | 11.72 | 11.75 | 11.75 | -0.59% | 3,933,400 |
| Nov 28, 2025 | 11.63 | 11.84 | 11.60 | 11.82 | 11.82 | 1.03% | 3,558,000 |
| Nov 27, 2025 | 11.76 | 11.86 | 11.61 | 11.70 | 11.70 | -0.93% | 5,208,414 |
| Nov 26, 2025 | 12.00 | 12.18 | 11.80 | 11.81 | 11.81 | -0.84% | 6,324,581 |
| Nov 25, 2025 | 11.95 | 12.08 | 11.89 | 11.91 | 11.91 | -0.50% | 4,948,165 |
| Nov 24, 2025 | 11.85 | 12.04 | 11.77 | 11.97 | 11.97 | 2.40% | 5,430,712 |
| Nov 21, 2025 | 11.91 | 12.07 | 11.68 | 11.69 | 11.69 | -2.99% | 6,999,300 |
| Nov 20, 2025 | 12.25 | 12.28 | 11.86 | 12.05 | 12.05 | 1.26% | 5,477,413 |
| Nov 19, 2025 | 12.20 | 12.25 | 11.86 | 11.90 | 11.90 | -1.98% | 7,679,746 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.02 | 12.14 | 12.14 | -4.93% | 13,482,540 |
| Nov 17, 2025 | 12.83 | 12.96 | 12.75 | 12.77 | 12.77 | -3.40% | 11,783,000 |
| Nov 14, 2025 | 13.17 | 13.58 | 12.98 | 13.22 | 13.22 | -0.30% | 17,939,820 |
| Nov 13, 2025 | 13.41 | 13.48 | 13.12 | 13.26 | 13.26 | -1.12% | 15,934,310 |
| Nov 12, 2025 | 12.94 | 13.43 | 12.82 | 13.41 | 13.41 | 2.68% | 25,311,790 |
| Nov 11, 2025 | 12.76 | 13.50 | 12.67 | 13.06 | 13.06 | 3.00% | 23,652,180 |
| Nov 10, 2025 | 12.80 | 12.94 | 12.55 | 12.68 | 12.68 | -1.17% | 12,676,380 |
| Nov 7, 2025 | 12.40 | 12.89 | 12.40 | 12.83 | 12.83 | 2.89% | 16,120,520 |
| Nov 6, 2025 | 12.60 | 12.62 | 12.43 | 12.47 | 12.47 | -1.03% | 6,439,174 |
| Nov 5, 2025 | 12.38 | 12.80 | 12.35 | 12.60 | 12.60 | 0.48% | 8,158,900 |
| Nov 4, 2025 | 12.65 | 12.73 | 12.31 | 12.54 | 12.54 | -1.65% | 8,300,883 |
| Nov 3, 2025 | 12.57 | 12.88 | 12.46 | 12.75 | 12.75 | 0.47% | 8,770,469 |
| Oct 31, 2025 | 12.92 | 12.95 | 12.66 | 12.69 | 12.69 | -2.98% | 13,460,320 |
| Oct 30, 2025 | 12.62 | 13.29 | 12.47 | 13.08 | 13.08 | 4.06% | 23,213,900 |
| Oct 29, 2025 | 12.35 | 12.66 | 12.25 | 12.57 | 12.57 | 1.37% | 12,322,050 |
| Oct 28, 2025 | 12.38 | 12.55 | 12.22 | 12.40 | 12.40 | -0.56% | 7,578,343 |
| Oct 27, 2025 | 12.30 | 12.62 | 12.21 | 12.47 | 12.47 | 1.55% | 10,551,460 |
| Oct 24, 2025 | 12.30 | 12.51 | 12.25 | 12.28 | 12.28 | -0.65% | 8,243,737 |
| Oct 23, 2025 | 12.46 | 12.59 | 12.16 | 12.36 | 12.36 | -1.12% | 9,613,841 |
| Oct 22, 2025 | 12.58 | 12.92 | 12.47 | 12.50 | 12.50 | -1.11% | 19,562,200 |
| Oct 21, 2025 | 11.65 | 12.86 | 11.65 | 12.64 | 12.64 | 8.50% | 22,424,490 |
| Oct 20, 2025 | 11.59 | 11.74 | 11.56 | 11.65 | 11.65 | 1.48% | 3,157,600 |
| Oct 17, 2025 | 11.78 | 11.80 | 11.48 | 11.48 | 11.48 | -2.55% | 4,830,601 |
| Oct 16, 2025 | 12.04 | 12.11 | 11.72 | 11.78 | 11.78 | -2.40% | 4,928,145 |
| Oct 15, 2025 | 11.87 | 12.12 | 11.86 | 12.07 | 12.07 | 1.26% | 4,799,200 |
| Oct 14, 2025 | 11.94 | 12.08 | 11.86 | 11.92 | 11.92 | -0.25% | 6,396,590 |
| Oct 13, 2025 | 11.50 | 12.01 | 11.39 | 11.95 | 11.95 | -0.99% | 7,061,100 |
| Oct 10, 2025 | 11.94 | 12.17 | 11.80 | 12.07 | 12.07 | 1.68% | 8,387,100 |
| Oct 9, 2025 | 11.70 | 11.92 | 11.69 | 11.87 | 11.87 | 1.28% | 4,865,322 |