Shenzhen Intelligent Precision Instrument Co., Ltd. (SHE:301512)
China
· Delayed Price · Currency is CNY 48.93
-0.37 (-0.75%)
At close: Apr 29, 2026
SHE:301512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.21 | 49.66 | 48.60 | 48.93 | 48.93 | -0.75% | 1,397,805 |
| Apr 28, 2026 | 49.37 | 50.26 | 47.00 | 49.30 | 49.30 | -1.64% | 2,350,399 |
| Apr 27, 2026 | 48.04 | 50.35 | 47.18 | 50.12 | 50.12 | 6.23% | 2,153,622 |
| Apr 24, 2026 | 48.14 | 48.14 | 46.60 | 47.18 | 47.18 | -1.15% | 1,275,400 |
| Apr 23, 2026 | 49.21 | 49.75 | 47.50 | 47.73 | 47.73 | -3.13% | 1,565,900 |
| Apr 22, 2026 | 48.48 | 49.67 | 46.51 | 49.27 | 49.27 | 0.31% | 2,645,702 |
| Apr 21, 2026 | 47.60 | 51.96 | 47.60 | 49.12 | 49.12 | 3.48% | 3,158,904 |
| Apr 20, 2026 | 47.39 | 47.77 | 37.45 | 47.47 | 47.47 | 1.41% | 1,443,299 |
| Apr 17, 2026 | 46.60 | 47.20 | 46.49 | 46.81 | 46.81 | 0.32% | 515,400 |
| Apr 16, 2026 | 46.19 | 47.00 | 45.51 | 46.66 | 46.66 | 1.63% | 597,704 |
| Apr 15, 2026 | 46.36 | 46.59 | 45.80 | 45.91 | 45.91 | -0.37% | 577,001 |
| Apr 14, 2026 | 46.45 | 46.80 | 45.60 | 46.08 | 46.08 | -0.19% | 588,700 |
| Apr 13, 2026 | 46.02 | 46.50 | 45.41 | 46.17 | 46.17 | 0.30% | 784,800 |
| Apr 10, 2026 | 46.60 | 47.01 | 45.53 | 46.03 | 46.03 | 0.48% | 678,300 |
| Apr 9, 2026 | 46.92 | 46.98 | 45.60 | 45.81 | 45.81 | -2.57% | 770,200 |
| Apr 8, 2026 | 45.45 | 47.50 | 44.99 | 47.02 | 47.02 | 6.55% | 1,194,300 |
| Apr 7, 2026 | 43.72 | 44.71 | 42.67 | 44.13 | 44.13 | 1.42% | 885,393 |
| Apr 3, 2026 | 45.00 | 45.00 | 43.03 | 43.51 | 43.51 | -2.31% | 514,100 |
| Apr 2, 2026 | 45.72 | 45.73 | 44.00 | 44.54 | 44.54 | -2.32% | 862,137 |
| Apr 1, 2026 | 45.66 | 45.99 | 45.00 | 45.60 | 45.60 | 2.68% | 691,700 |
| Mar 31, 2026 | 46.25 | 46.26 | 44.41 | 44.41 | 44.41 | -2.42% | 644,900 |
| Mar 30, 2026 | 44.90 | 45.85 | 44.40 | 45.51 | 45.51 | 0.46% | 627,400 |
| Mar 27, 2026 | 43.77 | 45.60 | 43.47 | 45.30 | 45.30 | 2.21% | 616,500 |
| Mar 26, 2026 | 45.20 | 45.76 | 44.04 | 44.32 | 44.32 | -1.86% | 612,600 |
| Mar 25, 2026 | 44.31 | 45.92 | 44.31 | 45.16 | 45.16 | 1.94% | 809,800 |
| Mar 24, 2026 | 43.30 | 44.43 | 42.32 | 44.30 | 44.30 | 5.58% | 1,101,500 |
| Mar 23, 2026 | 44.84 | 44.87 | 41.30 | 41.96 | 41.96 | -8.32% | 1,279,230 |
| Mar 20, 2026 | 47.60 | 48.33 | 45.33 | 45.77 | 45.77 | -3.05% | 1,003,664 |
| Mar 19, 2026 | 48.38 | 49.00 | 46.92 | 47.21 | 47.21 | -3.22% | 613,732 |
| Mar 18, 2026 | 47.59 | 49.05 | 47.51 | 48.78 | 48.78 | 3.02% | 807,619 |
| Mar 17, 2026 | 49.10 | 49.80 | 47.20 | 47.35 | 47.35 | -3.41% | 866,220 |
| Mar 16, 2026 | 48.84 | 49.39 | 48.05 | 49.02 | 49.02 | 0.76% | 788,900 |
| Mar 13, 2026 | 49.04 | 49.89 | 48.51 | 48.65 | 48.65 | -0.80% | 641,401 |
| Mar 12, 2026 | 50.65 | 51.20 | 48.81 | 49.04 | 49.04 | -3.27% | 1,076,429 |
| Mar 11, 2026 | 51.58 | 52.38 | 50.58 | 50.70 | 50.70 | -1.71% | 1,199,402 |
| Mar 10, 2026 | 50.07 | 51.58 | 50.00 | 51.58 | 51.58 | 4.03% | 929,442 |
| Mar 9, 2026 | 49.10 | 49.98 | 47.80 | 49.58 | 49.58 | -0.68% | 1,113,756 |
| Mar 6, 2026 | 48.98 | 50.26 | 48.58 | 49.92 | 49.92 | 1.94% | 685,500 |
| Mar 5, 2026 | 49.35 | 50.00 | 48.71 | 48.97 | 48.97 | 1.64% | 705,200 |
| Mar 4, 2026 | 49.18 | 49.51 | 48.00 | 48.18 | 48.18 | -1.69% | 1,036,023 |
| Mar 3, 2026 | 50.49 | 51.62 | 48.40 | 49.01 | 49.01 | -2.04% | 1,319,200 |
| Mar 2, 2026 | 51.15 | 52.37 | 49.60 | 50.03 | 50.03 | -4.45% | 1,035,100 |
| Feb 27, 2026 | 52.35 | 52.60 | 51.74 | 52.36 | 52.36 | -0.11% | 592,040 |
| Feb 26, 2026 | 51.51 | 52.42 | 51.11 | 52.42 | 52.42 | 2.20% | 632,900 |
| Feb 25, 2026 | 52.27 | 52.73 | 51.12 | 51.29 | 51.29 | -2.04% | 883,390 |
| Feb 24, 2026 | 52.00 | 52.80 | 51.80 | 52.36 | 52.36 | 1.34% | 868,875 |
| Feb 13, 2026 | 51.46 | 52.42 | 51.06 | 51.67 | 51.67 | 0.41% | 594,622 |
| Feb 12, 2026 | 51.73 | 52.04 | 50.77 | 51.46 | 51.46 | -0.27% | 519,000 |
| Feb 11, 2026 | 52.02 | 52.34 | 51.55 | 51.60 | 51.60 | -0.81% | 551,706 |
| Feb 10, 2026 | 52.61 | 53.07 | 51.91 | 52.02 | 52.02 | -1.14% | 718,800 |
| Feb 9, 2026 | 53.04 | 53.84 | 51.72 | 52.62 | 52.62 | 0.52% | 1,009,800 |
| Feb 6, 2026 | 50.45 | 53.08 | 49.88 | 52.35 | 52.35 | 3.25% | 1,119,599 |
| Feb 5, 2026 | 51.18 | 51.84 | 50.60 | 50.70 | 50.70 | -1.55% | 732,974 |
| Feb 4, 2026 | 51.26 | 52.20 | 50.30 | 51.50 | 51.50 | 1.42% | 1,159,500 |
| Feb 3, 2026 | 50.87 | 51.11 | 50.17 | 50.78 | 50.78 | 1.56% | 1,071,953 |
| Feb 2, 2026 | 49.29 | 51.80 | 49.23 | 50.00 | 50.00 | 1.61% | 1,803,600 |
| Jan 30, 2026 | 48.76 | 49.50 | 48.07 | 49.21 | 49.21 | 1.53% | 944,500 |
| Jan 29, 2026 | 49.48 | 50.00 | 48.30 | 48.47 | 48.47 | -2.04% | 987,604 |
| Jan 28, 2026 | 50.41 | 50.47 | 49.38 | 49.48 | 49.48 | -1.38% | 905,794 |
| Jan 27, 2026 | 51.11 | 51.40 | 49.32 | 50.17 | 50.17 | -2.26% | 1,252,652 |
| Jan 26, 2026 | 50.67 | 52.56 | 49.86 | 51.33 | 51.33 | 1.83% | 2,200,856 |
| Jan 23, 2026 | 50.53 | 50.53 | 49.85 | 50.41 | 50.41 | 1.06% | 760,200 |
| Jan 22, 2026 | 49.59 | 50.77 | 49.31 | 49.88 | 49.88 | 0.61% | 1,007,910 |
| Jan 21, 2026 | 47.99 | 49.79 | 47.61 | 49.58 | 49.58 | 1.70% | 1,192,210 |
| Jan 20, 2026 | 51.01 | 51.10 | 48.34 | 48.75 | 48.75 | -4.41% | 1,858,990 |
| Jan 19, 2026 | 49.30 | 51.30 | 49.00 | 51.00 | 51.00 | 3.09% | 2,063,782 |
| Jan 16, 2026 | 48.72 | 49.72 | 48.20 | 49.47 | 49.47 | 2.21% | 1,589,302 |
| Jan 15, 2026 | 47.90 | 48.62 | 47.05 | 48.40 | 48.40 | 0.90% | 1,098,325 |
| Jan 14, 2026 | 47.44 | 48.68 | 46.70 | 47.97 | 47.97 | 1.80% | 1,630,250 |
| Jan 13, 2026 | 47.04 | 47.87 | 46.21 | 47.12 | 47.12 | 0.26% | 1,216,994 |
| Jan 12, 2026 | 46.83 | 47.04 | 46.09 | 47.00 | 47.00 | 0.56% | 1,024,594 |
| Jan 9, 2026 | 46.36 | 46.83 | 46.00 | 46.74 | 46.74 | 0.65% | 942,390 |
| Jan 8, 2026 | 46.21 | 47.18 | 46.13 | 46.44 | 46.44 | 0.56% | 935,522 |
| Jan 7, 2026 | 46.00 | 46.39 | 45.12 | 46.18 | 46.18 | 0.98% | 1,110,828 |
| Jan 6, 2026 | 45.97 | 46.79 | 45.17 | 45.73 | 45.73 | - | 1,137,620 |
| Jan 5, 2026 | 43.74 | 46.49 | 43.35 | 45.73 | 45.73 | 4.55% | 1,466,434 |
| Dec 31, 2025 | 43.51 | 43.99 | 43.20 | 43.74 | 43.74 | 0.51% | 625,643 |
| Dec 30, 2025 | 43.15 | 44.00 | 43.06 | 43.52 | 43.52 | 0.39% | 613,200 |
| Dec 29, 2025 | 43.31 | 43.60 | 42.82 | 43.35 | 43.35 | 0.56% | 617,747 |
| Dec 26, 2025 | 43.75 | 44.50 | 42.86 | 43.11 | 43.11 | -1.80% | 691,900 |
| Dec 25, 2025 | 43.43 | 44.09 | 43.17 | 43.90 | 43.90 | 1.53% | 527,510 |
| Dec 24, 2025 | 43.34 | 43.80 | 42.49 | 43.24 | 43.24 | 0.91% | 606,738 |
| Dec 23, 2025 | 43.02 | 43.17 | 42.34 | 42.85 | 42.85 | 0.05% | 650,347 |
| Dec 22, 2025 | 42.91 | 43.27 | 42.63 | 42.83 | 42.83 | 0.59% | 604,946 |
| Dec 19, 2025 | 42.48 | 42.84 | 42.20 | 42.58 | 42.58 | 1.31% | 490,638 |
| Dec 18, 2025 | 40.93 | 42.73 | 40.62 | 42.03 | 42.03 | 2.31% | 928,723 |
| Dec 17, 2025 | 40.42 | 41.23 | 39.94 | 41.08 | 41.08 | 1.71% | 733,123 |
| Dec 16, 2025 | 41.38 | 41.38 | 40.04 | 40.39 | 40.39 | -1.89% | 724,068 |
| Dec 15, 2025 | 41.60 | 41.74 | 40.55 | 41.17 | 41.17 | -1.03% | 810,902 |
| Dec 12, 2025 | 42.26 | 42.88 | 41.60 | 41.60 | 41.60 | -1.54% | 644,970 |
| Dec 11, 2025 | 43.50 | 43.80 | 42.22 | 42.25 | 42.25 | -2.65% | 887,085 |
| Dec 10, 2025 | 44.76 | 44.99 | 43.25 | 43.40 | 43.40 | -3.06% | 991,820 |
| Dec 9, 2025 | 45.66 | 45.80 | 44.63 | 44.77 | 44.77 | -1.54% | 648,960 |
| Dec 8, 2025 | 45.23 | 45.83 | 45.08 | 45.47 | 45.47 | 1.04% | 710,897 |
| Dec 5, 2025 | 44.42 | 45.15 | 43.64 | 45.00 | 45.00 | 1.56% | 648,437 |
| Dec 4, 2025 | 45.00 | 45.50 | 44.09 | 44.31 | 44.31 | -2.03% | 628,170 |
| Dec 3, 2025 | 45.66 | 46.13 | 44.80 | 45.23 | 45.23 | -0.94% | 648,324 |
| Dec 2, 2025 | 45.83 | 46.12 | 45.10 | 45.66 | 45.66 | -1.00% | 751,705 |
| Dec 1, 2025 | 45.28 | 46.97 | 45.03 | 46.12 | 46.12 | 1.86% | 1,130,817 |
| Nov 28, 2025 | 44.35 | 45.32 | 44.00 | 45.28 | 45.28 | 1.71% | 665,770 |