GKG Precision Machine Co., Ltd. (SHE:301338)
China
· Delayed Price · Currency is CNY 182.63
-10.34 (-5.36%)
Apr 28, 2026, 4:00 PM EDT
GKG Precision Machine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 188.01 | 193.44 | 181.60 | 182.63 | 182.63 | -5.36% | 5,356,598 |
| Apr 27, 2026 | 179.00 | 197.03 | 177.15 | 192.97 | 192.97 | 8.08% | 5,736,476 |
| Apr 24, 2026 | 178.81 | 186.60 | 173.98 | 178.54 | 178.54 | -1.15% | 4,489,263 |
| Apr 23, 2026 | 189.00 | 190.30 | 175.00 | 180.61 | 180.61 | -6.26% | 5,427,965 |
| Apr 22, 2026 | 180.54 | 193.38 | 179.10 | 192.68 | 192.68 | 5.66% | 6,247,640 |
| Apr 21, 2026 | 180.68 | 184.50 | 175.02 | 182.36 | 182.36 | 0.81% | 4,309,126 |
| Apr 20, 2026 | 178.00 | 184.00 | 175.00 | 180.89 | 180.89 | -0.01% | 4,875,568 |
| Apr 17, 2026 | 167.80 | 190.00 | 167.02 | 180.91 | 180.91 | 10.93% | 8,268,345 |
| Apr 16, 2026 | 158.00 | 164.98 | 157.01 | 163.09 | 163.09 | 2.48% | 3,744,699 |
| Apr 15, 2026 | 163.12 | 165.98 | 158.32 | 159.15 | 159.15 | -2.36% | 4,078,430 |
| Apr 14, 2026 | 160.06 | 167.60 | 158.12 | 163.00 | 163.00 | 3.00% | 5,802,676 |
| Apr 13, 2026 | 157.82 | 161.15 | 156.27 | 158.26 | 158.26 | -1.36% | 4,577,110 |
| Apr 10, 2026 | 164.92 | 165.68 | 152.02 | 160.44 | 160.44 | -0.96% | 7,111,897 |
| Apr 9, 2026 | 190.95 | 194.57 | 160.50 | 162.00 | 162.00 | -16.38% | 10,996,750 |
| Apr 8, 2026 | 190.99 | 195.88 | 185.05 | 193.73 | 193.73 | 5.36% | 5,327,017 |
| Apr 7, 2026 | 169.89 | 187.87 | 165.95 | 183.87 | 183.87 | 9.64% | 5,596,581 |
| Apr 3, 2026 | 162.10 | 168.84 | 157.18 | 167.71 | 167.71 | 5.03% | 4,398,354 |
| Apr 2, 2026 | 176.06 | 180.00 | 156.00 | 159.68 | 159.68 | -11.37% | 7,498,010 |
| Apr 1, 2026 | 174.69 | 191.79 | 174.69 | 180.17 | 180.17 | 6.65% | 6,180,122 |
| Mar 31, 2026 | 168.34 | 173.00 | 163.01 | 168.93 | 168.93 | -0.20% | 3,000,096 |
| Mar 30, 2026 | 162.16 | 172.99 | 162.16 | 169.27 | 169.27 | 3.31% | 3,629,665 |
| Mar 27, 2026 | 159.91 | 166.00 | 159.44 | 163.84 | 163.84 | 0.94% | 3,606,609 |
| Mar 26, 2026 | 170.01 | 170.27 | 161.70 | 162.32 | 162.32 | -4.52% | 3,248,810 |
| Mar 25, 2026 | 171.21 | 176.10 | 168.66 | 170.00 | 170.00 | 0.29% | 2,877,829 |
| Mar 24, 2026 | 164.00 | 170.56 | 160.69 | 169.51 | 169.51 | 5.17% | 3,938,878 |
| Mar 23, 2026 | 164.30 | 168.79 | 159.01 | 161.18 | 161.18 | -6.29% | 4,034,893 |
| Mar 20, 2026 | 179.04 | 186.51 | 171.50 | 172.00 | 172.00 | -2.11% | 4,086,729 |
| Mar 19, 2026 | 172.01 | 180.71 | 171.00 | 175.71 | 175.71 | -0.53% | 3,246,524 |
| Mar 18, 2026 | 174.58 | 178.00 | 169.12 | 176.64 | 176.64 | 4.05% | 3,528,753 |
| Mar 17, 2026 | 178.00 | 180.00 | 169.00 | 169.76 | 169.76 | -4.17% | 3,725,159 |
| Mar 16, 2026 | 190.00 | 191.13 | 175.30 | 177.15 | 177.15 | -5.80% | 5,563,608 |
| Mar 13, 2026 | 199.11 | 208.88 | 187.60 | 188.06 | 188.06 | -6.81% | 5,188,228 |
| Mar 12, 2026 | 200.25 | 207.59 | 197.00 | 201.80 | 201.80 | 1.73% | 5,412,334 |
| Mar 11, 2026 | 187.00 | 210.99 | 187.00 | 198.36 | 198.36 | 5.12% | 5,938,921 |
| Mar 10, 2026 | 183.66 | 188.70 | 176.14 | 188.70 | 188.70 | 3.68% | 4,575,704 |
| Mar 9, 2026 | 179.18 | 185.49 | 175.00 | 182.00 | 182.00 | -5.70% | 4,960,548 |
| Mar 6, 2026 | 186.00 | 195.56 | 179.99 | 193.00 | 193.00 | -1.54% | 6,137,859 |
| Mar 5, 2026 | 173.51 | 198.80 | 171.03 | 196.01 | 196.01 | 14.61% | 8,290,095 |
| Mar 4, 2026 | 168.00 | 175.76 | 164.00 | 171.03 | 171.03 | -0.74% | 6,743,436 |
| Mar 3, 2026 | 183.01 | 190.00 | 170.81 | 172.31 | 172.31 | -4.09% | 9,711,521 |
| Mar 2, 2026 | 155.70 | 179.65 | 152.70 | 179.65 | 179.65 | 20.00% | 6,225,493 |
| Feb 27, 2026 | 140.52 | 151.67 | 138.20 | 149.71 | 149.71 | 3.64% | 5,575,235 |
| Feb 26, 2026 | 132.65 | 144.88 | 130.18 | 144.45 | 144.45 | 9.92% | 6,881,197 |
| Feb 25, 2026 | 127.88 | 134.33 | 122.00 | 131.41 | 131.41 | 2.84% | 4,115,435 |
| Feb 24, 2026 | 126.50 | 132.00 | 122.69 | 127.78 | 127.78 | 1.87% | 3,063,835 |
| Feb 13, 2026 | 124.44 | 129.00 | 121.66 | 125.44 | 125.44 | 0.13% | 3,016,203 |
| Feb 12, 2026 | 126.33 | 129.00 | 125.00 | 125.28 | 125.28 | -0.97% | 2,691,453 |
| Feb 11, 2026 | 132.99 | 133.27 | 126.01 | 126.51 | 126.51 | -3.43% | 2,692,575 |
| Feb 10, 2026 | 130.03 | 132.75 | 127.12 | 131.00 | 131.00 | -0.30% | 2,553,626 |
| Feb 9, 2026 | 129.99 | 136.00 | 125.11 | 131.40 | 131.40 | 3.22% | 4,590,131 |
| Feb 6, 2026 | 130.00 | 134.30 | 127.27 | 127.30 | 127.30 | -3.22% | 3,402,084 |
| Feb 5, 2026 | 131.26 | 137.00 | 127.00 | 131.54 | 131.54 | -1.57% | 3,075,796 |
| Feb 4, 2026 | 132.64 | 134.64 | 129.78 | 133.64 | 133.64 | 0.48% | 3,223,377 |
| Feb 3, 2026 | 131.65 | 138.00 | 128.50 | 133.00 | 133.00 | 2.64% | 4,740,779 |
| Feb 2, 2026 | 124.66 | 133.97 | 124.00 | 129.58 | 129.58 | 3.42% | 6,682,476 |
| Jan 30, 2026 | 126.29 | 131.50 | 123.50 | 125.30 | 125.30 | -2.03% | 5,179,299 |
| Jan 29, 2026 | 129.54 | 134.90 | 125.97 | 127.90 | 127.90 | -2.10% | 4,520,967 |
| Jan 28, 2026 | 135.44 | 136.70 | 127.18 | 130.65 | 130.65 | -1.60% | 4,819,600 |
| Jan 27, 2026 | 120.36 | 136.88 | 117.82 | 132.78 | 132.78 | 7.56% | 7,922,618 |
| Jan 26, 2026 | 117.63 | 131.60 | 114.77 | 123.45 | 123.45 | 4.82% | 8,180,459 |
| Jan 23, 2026 | 112.30 | 122.30 | 112.01 | 117.77 | 117.77 | 7.05% | 6,666,987 |
| Jan 22, 2026 | 112.49 | 115.80 | 107.00 | 110.01 | 110.01 | -2.26% | 6,782,994 |
| Jan 21, 2026 | 99.91 | 114.97 | 98.15 | 112.55 | 112.55 | 9.14% | 7,111,730 |
| Jan 20, 2026 | 99.95 | 104.15 | 97.01 | 103.12 | 103.12 | 3.13% | 5,175,497 |
| Jan 19, 2026 | 99.00 | 100.90 | 96.03 | 99.99 | 99.99 | -1.49% | 5,274,832 |
| Jan 16, 2026 | 94.11 | 102.88 | 92.05 | 101.50 | 101.50 | 9.13% | 10,252,598 |
| Jan 15, 2026 | 86.49 | 93.64 | 86.21 | 93.01 | 93.01 | 6.85% | 4,317,506 |
| Jan 14, 2026 | 84.36 | 88.46 | 83.40 | 87.05 | 87.05 | 3.61% | 4,499,599 |
| Jan 13, 2026 | 89.01 | 89.99 | 84.02 | 84.02 | 84.02 | -5.15% | 4,229,979 |
| Jan 12, 2026 | 91.00 | 91.00 | 87.00 | 88.58 | 88.58 | -3.87% | 4,486,015 |
| Jan 9, 2026 | 90.70 | 94.50 | 89.28 | 92.15 | 92.15 | 1.99% | 4,637,390 |
| Jan 8, 2026 | 92.59 | 93.16 | 89.00 | 90.35 | 90.35 | -3.02% | 4,541,755 |
| Jan 7, 2026 | 87.29 | 98.33 | 85.61 | 93.16 | 93.16 | 8.77% | 7,504,198 |
| Jan 6, 2026 | 85.97 | 87.56 | 85.29 | 85.65 | 85.65 | 0.05% | 4,009,133 |
| Jan 5, 2026 | 88.11 | 88.11 | 82.82 | 85.61 | 85.61 | -2.84% | 6,321,385 |
| Dec 31, 2025 | 89.96 | 91.09 | 87.80 | 88.11 | 88.11 | -2.64% | 4,149,730 |
| Dec 30, 2025 | 89.06 | 92.50 | 87.25 | 90.50 | 90.50 | 0.63% | 4,819,259 |
| Dec 29, 2025 | 89.88 | 91.30 | 86.00 | 89.93 | 89.93 | 0.63% | 5,749,475 |
| Dec 26, 2025 | 89.71 | 90.99 | 87.66 | 89.37 | 89.37 | 0.15% | 5,395,583 |
| Dec 25, 2025 | 91.17 | 91.40 | 87.10 | 89.24 | 89.24 | -1.23% | 6,580,952 |
| Dec 24, 2025 | 89.62 | 92.50 | 88.71 | 90.35 | 90.35 | -0.22% | 8,403,283 |
| Dec 23, 2025 | 83.30 | 91.43 | 83.30 | 90.55 | 90.55 | 6.53% | 10,923,180 |
| Dec 22, 2025 | 73.66 | 87.07 | 73.00 | 85.00 | 85.00 | 17.14% | 11,810,520 |
| Dec 19, 2025 | 65.26 | 74.68 | 65.26 | 72.56 | 72.56 | 11.29% | 7,336,345 |
| Dec 18, 2025 | 63.06 | 68.00 | 62.78 | 65.20 | 65.20 | 1.48% | 2,726,200 |
| Dec 17, 2025 | 61.23 | 64.28 | 61.17 | 64.25 | 64.25 | 4.85% | 2,159,400 |
| Dec 16, 2025 | 63.63 | 64.07 | 60.45 | 61.28 | 61.28 | -3.99% | 2,394,459 |
| Dec 15, 2025 | 64.11 | 64.93 | 63.69 | 63.83 | 63.83 | -1.74% | 1,580,100 |
| Dec 12, 2025 | 65.19 | 65.77 | 64.23 | 64.96 | 64.96 | -0.26% | 1,908,016 |
| Dec 11, 2025 | 66.80 | 66.99 | 65.00 | 65.13 | 65.13 | -2.67% | 2,141,994 |
| Dec 10, 2025 | 67.28 | 68.18 | 66.00 | 66.92 | 66.92 | -1.89% | 2,757,806 |
| Dec 9, 2025 | 67.00 | 70.48 | 66.40 | 68.21 | 68.21 | 1.32% | 4,465,040 |
| Dec 8, 2025 | 66.30 | 68.48 | 66.10 | 67.32 | 67.32 | 1.43% | 2,834,901 |
| Dec 5, 2025 | 65.01 | 67.48 | 64.75 | 66.37 | 66.37 | 1.81% | 2,877,440 |
| Dec 4, 2025 | 65.50 | 66.15 | 64.45 | 65.19 | 65.19 | -1.45% | 2,690,125 |
| Dec 3, 2025 | 64.12 | 67.49 | 64.00 | 66.15 | 66.15 | 3.96% | 4,620,240 |
| Dec 2, 2025 | 64.40 | 64.86 | 63.25 | 63.63 | 63.63 | -1.65% | 2,587,508 |
| Dec 1, 2025 | 65.83 | 66.75 | 63.75 | 64.70 | 64.70 | -2.32% | 4,152,251 |
| Nov 28, 2025 | 63.24 | 67.60 | 63.24 | 66.24 | 66.24 | 3.52% | 4,870,507 |
| Nov 27, 2025 | 59.23 | 64.80 | 59.23 | 63.99 | 63.99 | 7.73% | 6,140,692 |