Shenzhen - Delayed Quote CNY

Wuxi Best Precision Machinery Co., Ltd. (300580.SZ)

Compare
27.17
-0.63
(-2.27%)
As of 1:24:31 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202526.3627.7726.7527.1727.1718,551,380
Jan 21, 202526.3328.2825.8727.8027.8040,171,596
Jan 20, 202526.5026.7325.8826.0726.0720,970,348
Jan 17, 202526.3626.9025.8226.0626.0621,853,139
Jan 16, 202526.8927.3326.0026.4626.4633,002,092
Jan 15, 202526.5027.1025.9526.8726.8739,269,368
Jan 14, 202524.4126.7123.8026.5926.5943,459,876
Jan 13, 202523.8625.1823.7424.0324.0334,419,551
Jan 10, 202523.2925.6423.1224.3124.3144,261,578
Jan 9, 202522.0224.2522.0123.5423.5433,264,758
Jan 8, 202521.1322.7020.7722.2522.2522,369,345
Jan 7, 202520.8121.4020.7121.3921.3911,587,366
Jan 6, 202521.2221.5420.4920.8020.8013,544,309
Jan 3, 202522.7922.9521.1021.3921.3918,246,725
Jan 2, 202522.7523.8122.2722.7622.7617,711,464
Dec 31, 202423.5024.0422.9022.9522.9516,171,413
Dec 30, 202423.4224.1322.6023.5423.5416,271,562
Dec 27, 202425.3025.4323.6823.8023.8033,446,858
Dec 26, 202425.0826.4825.0225.5825.5829,353,154
Dec 25, 202425.0126.0924.4525.6225.6232,222,334
Dec 24, 202424.5025.1624.2024.8524.8522,348,135
Dec 23, 202425.0025.0023.7523.9923.9919,982,930
Dec 20, 202423.6725.3123.6725.0925.0931,528,617
Dec 19, 202423.5024.3023.4623.6323.6324,089,821
Dec 18, 202424.1324.5523.8624.0924.0916,248,447
Dec 17, 202424.8825.1223.8623.9823.9825,061,247
Dec 16, 202425.3026.1924.6025.1025.1022,714,702
Dec 13, 202425.6126.9625.3025.6025.6034,515,458
Dec 12, 202425.9327.0625.6125.8925.8928,263,560
Dec 11, 202426.5427.3425.1626.4726.4735,970,074
Dec 10, 202426.9029.0826.1027.5027.5053,984,843
Dec 9, 202424.1427.2024.1126.0226.0254,755,834
Dec 6, 202425.7625.8724.1024.7324.7359,526,275
Dec 5, 202423.1527.9622.8825.7425.7472,994,293
Dec 4, 202422.0324.2421.8923.3023.3053,526,123
Dec 3, 202422.2823.2521.7822.2922.2949,172,945
Dec 2, 202421.0623.1020.5922.4622.4661,313,593
Nov 29, 202418.7921.4018.7020.5820.5843,074,864
Nov 28, 202419.0919.2618.5318.6918.6916,071,415
Nov 27, 202419.0019.3918.1619.2819.2820,571,906
Nov 26, 202420.8020.8919.0819.0819.0827,988,913
Nov 25, 202420.4021.2319.9221.1221.1221,810,811
Nov 22, 202420.7721.6520.4520.4620.4629,957,242
Nov 21, 202421.0122.1420.7921.0321.0331,020,660
Nov 20, 202420.7721.8020.4421.3121.3132,302,871
Nov 19, 202419.2821.0019.2821.0021.0030,108,464
Nov 18, 202419.5620.0718.8219.1419.1415,048,420
Nov 15, 202420.5020.6719.4719.4919.4919,058,746
Nov 14, 202421.7621.9520.4320.5520.5523,467,746
Nov 13, 202421.3121.9720.7721.8321.8329,811,728
Nov 12, 202422.0722.4921.1021.7621.7648,953,154
Nov 11, 202419.3021.9019.1021.8621.8651,816,901
Nov 8, 202419.4420.0519.1119.3019.3025,001,962
Nov 7, 202420.0020.0518.8519.2619.2630,099,857
Nov 6, 202420.2021.1619.5019.8019.8047,424,737
Nov 5, 202419.1120.9718.7420.3820.3853,457,973
Nov 4, 202418.2020.4018.2019.8119.8145,645,386
Nov 1, 202417.0518.2016.9817.5817.5833,878,150
Oct 31, 202417.0317.2916.4717.1217.1219,461,301
Oct 30, 202416.6817.3216.5017.0017.0015,670,511
Oct 29, 202417.0917.4116.7116.8016.8018,487,803
Oct 28, 202416.8717.2516.7117.0917.0915,394,318
Oct 25, 202417.3117.4816.8516.9716.9718,889,623
Oct 24, 202417.0317.5016.8017.0717.0717,798,897
Oct 23, 202417.5917.6216.9016.9416.9423,033,189
Oct 22, 202416.9518.1216.8017.6517.6528,448,963
Oct 21, 202417.0017.2816.6816.9316.9324,576,266
Oct 18, 202415.5517.3415.4016.8516.8526,102,810
Oct 17, 202415.4116.2815.4115.6615.6618,199,190
Oct 16, 202415.3515.8315.2115.3315.3312,694,443
Oct 15, 202416.0016.3515.6615.8015.8015,101,288
Oct 14, 202415.7016.1215.2016.0616.0617,142,362
Oct 11, 202416.9817.2915.3615.6615.6624,470,404
Oct 10, 202417.7418.5117.2017.2217.2221,891,343
Oct 9, 202419.0019.5317.2017.7517.7531,754,589
Oct 8, 202421.0021.0018.0620.0720.0744,712,677
Sep 30, 202415.9718.5015.5017.8317.8339,776,751
Sep 27, 202414.3315.5414.3315.5015.5035,052,903
Sep 26, 2024 0.03 Dividend
Sep 26, 202413.5614.7213.5314.7214.7222,944,894
Sep 25, 202413.4214.1113.4213.5613.5315,229,905
Sep 24, 202412.6613.4212.3713.4213.3914,246,721
Sep 23, 202412.5912.6712.3512.6512.626,288,541
Sep 20, 202413.0113.1012.5112.6112.587,993,867
Sep 19, 202412.8513.1812.6313.0112.987,866,014
Sep 18, 202413.0013.1212.6112.8112.784,721,854
Sep 13, 202413.3913.4312.9512.9612.935,653,248
Sep 12, 202413.6313.8013.2713.2813.255,795,617
Sep 11, 202413.5413.7013.4113.6013.574,448,381
Sep 10, 202413.5313.7713.2613.6213.595,600,723
Sep 9, 202413.3213.5913.2113.5313.505,105,306
Sep 6, 202413.8213.8813.4613.4713.445,544,039
Sep 5, 202413.6614.0513.6313.8113.787,913,845
Sep 4, 202413.3513.9013.2413.6613.638,641,315
Sep 3, 202413.2013.7213.0013.5013.478,153,654
Sep 2, 202413.6513.8413.1113.1713.148,180,218
Aug 30, 202413.5414.0513.5113.7913.7612,225,708
Aug 29, 202412.5013.6812.5013.5813.5516,095,417
Aug 28, 202412.6012.9612.5112.7012.677,450,898
Aug 27, 202413.0113.0712.6012.6512.628,027,158
Aug 26, 202413.1013.5413.0513.1413.117,278,718
Aug 23, 202413.3013.3613.1013.1113.087,000,816
Aug 22, 202413.8013.9713.3013.3613.3310,737,557
Aug 21, 202414.4014.7613.8013.8313.8017,164,164
Aug 20, 202414.4014.6314.1114.4814.4511,094,400
Aug 19, 202414.6614.9314.3514.4014.3710,898,233
Aug 16, 202414.8215.1014.6714.7114.6818,249,882
Aug 15, 202413.9814.9813.8514.9614.9322,223,682
Aug 14, 202413.8214.1613.7814.0113.988,390,830
Aug 13, 202413.6113.9213.5413.8113.786,904,611
Aug 12, 202413.7013.8513.4413.6113.586,336,764
Aug 9, 202414.0814.1713.7213.7213.696,637,666
Aug 8, 202414.3914.4513.7013.9413.9116,458,027
Aug 7, 202414.5615.0914.4414.7814.7513,794,898
Aug 6, 202414.7614.9014.3314.5814.559,629,139
Aug 5, 202414.3715.0514.2214.3214.2913,916,684
Aug 2, 202414.8315.0614.4314.4514.4211,508,340
Aug 1, 202414.7815.2314.7514.9314.9017,857,931
Jul 31, 202413.5915.0313.5914.8214.7921,963,525
Jul 30, 202413.3214.0813.2013.6813.6510,531,885
Jul 29, 202413.4413.6213.3113.4713.445,920,072
Jul 26, 202413.0213.5312.9013.4413.419,126,859
Jul 25, 202412.9013.1612.6812.9612.936,853,534
Jul 24, 202413.3013.5112.8512.9012.8710,544,113
Jul 23, 202414.0614.1413.3613.3613.339,093,087
Jul 22, 202413.6214.0313.6113.7813.757,006,881
Jul 19, 202413.5513.9413.3513.6913.666,618,918
Jul 18, 202413.6713.7313.1813.6213.597,849,818
Jul 17, 202414.2014.2213.6613.7013.678,268,684
Jul 16, 202414.0014.3213.9214.2614.235,421,073
Jul 15, 202414.3014.4513.9214.0514.027,482,325
Jul 12, 202414.7314.7314.3014.4014.377,615,932
Jul 11, 202414.4915.0814.2414.6414.6112,195,359
Jul 10, 202413.9014.4913.8314.1314.1011,542,552
Jul 9, 202413.5914.0513.3014.0213.9913,277,066
Jul 8, 202414.3514.4513.5213.6413.6115,459,034
Jul 5, 202415.2515.3014.3114.5814.5517,799,461
Jul 4, 202415.0015.9514.9515.5815.5520,726,562
Jul 3, 202414.7815.0914.6414.7014.675,738,252
Jul 2, 202415.2515.2514.5314.7014.676,895,078
Jul 1, 202414.7015.1014.2515.0915.068,458,002
Jun 28, 202414.5814.8914.5114.7014.676,253,412
Jun 27, 202415.0615.2414.5014.5814.557,560,052
Jun 26, 202414.9015.2414.6715.2415.217,260,584
Jun 25, 202414.9815.2714.6614.9014.876,801,830
Jun 24, 202415.5815.7314.7814.8414.818,013,231
Jun 21, 202415.7016.0415.4515.7815.755,864,262
Jun 20, 202416.6116.6515.7015.7315.7011,470,060
Jun 19, 202417.3017.4516.6516.7116.6712,101,644
Jun 18, 202416.7517.5416.6417.4417.4015,067,385
Jun 17, 202417.2417.4016.5716.6416.6014,998,500
Jun 14, 2024 0.20 Dividend
Jun 14, 202417.8017.9516.8817.4017.3616,625,805
Jun 14, 2024 1.47:1 Stock Splits
Jun 13, 202418.1818.9517.8818.5918.3519,204,490
Jun 12, 202417.9018.5417.7618.3718.1313,187,224
Jun 11, 202416.8417.9316.4517.8217.5911,407,862
Jun 7, 202418.1218.2517.1017.2817.0612,669,490
Jun 6, 202418.1818.3717.6917.7817.5511,666,949
Jun 5, 202418.0918.7317.9918.2318.0011,047,197
Jun 4, 202417.9618.5417.9318.2418.0011,129,370
Jun 3, 202417.6918.5717.6918.1917.9518,533,364
May 31, 202416.9918.0716.8417.4617.2317,061,080
May 30, 202416.5217.1216.3316.7916.578,657,445
May 29, 202416.5416.8616.4916.5516.346,292,823
May 28, 202416.7316.8416.4916.5416.325,551,455
May 27, 202416.5416.9916.3016.8416.627,474,068
May 24, 202417.2117.3316.3916.4316.2210,441,855
May 23, 202417.7117.9017.3117.3517.127,603,025
May 22, 202417.3318.4717.3317.9017.6717,687,666
May 21, 202417.6517.6917.1217.1816.957,175,364
May 20, 202417.5017.8717.3517.7417.5110,221,937
May 17, 202417.1417.5917.0517.5017.278,585,167
May 16, 202416.9417.7716.8717.3217.1010,403,778
May 15, 202417.0517.3416.7616.8416.626,456,166
May 14, 202417.6618.0917.0517.1316.919,970,119
May 13, 202417.6417.6917.1017.3517.1210,108,851
May 10, 202418.4518.5217.8217.9017.677,575,498
May 9, 202418.4818.6618.4018.4918.255,331,837
May 8, 202419.0119.1118.3518.4518.219,195,587
May 7, 202419.1619.2718.8519.1618.917,495,161
May 6, 202419.3119.5419.1019.2018.959,697,892
Apr 30, 202419.1819.4618.8218.8418.6010,145,056
Apr 29, 202419.6820.0719.0519.2919.0418,373,280
Apr 26, 202418.3319.3618.3319.2719.0217,654,112
Apr 25, 202418.4718.7618.3418.4418.2010,683,657
Apr 24, 202418.3218.8718.1018.5918.3420,239,696
Apr 23, 202416.8018.7416.7318.1517.9122,112,535
Apr 22, 202417.0017.0016.1216.6116.409,702,294
Apr 19, 202416.6117.0216.3417.0116.7911,682,167
Apr 18, 202416.0617.5215.6516.9416.7216,648,605
Apr 17, 202415.6516.2215.6516.1115.9011,155,343
Apr 16, 202416.3216.3315.1815.2815.0812,303,289
Apr 15, 202416.8417.0016.0216.3316.129,175,018
Apr 12, 202416.8017.0316.5616.7316.516,398,880
Apr 11, 202416.9417.3116.7016.7416.527,892,871
Apr 10, 202417.5917.8016.9417.0316.8110,152,968
Apr 9, 202416.7117.7716.5417.6917.4613,338,559
Apr 8, 202416.9917.2416.7116.7116.496,540,185
Apr 3, 202417.4017.4816.7117.1416.9110,538,721
Apr 2, 202418.3718.4517.3517.5217.2913,448,222
Apr 1, 202418.1618.5618.1618.3318.1010,619,476
Mar 29, 202418.3818.4517.8118.1617.936,526,860
Mar 28, 202417.6518.8817.5618.4618.2214,483,276
Mar 27, 202418.7018.8417.6917.7317.5113,282,790
Mar 26, 202419.0119.2218.4718.7818.5412,979,930
Mar 25, 202419.6120.2119.0519.0518.8015,609,681
Mar 22, 202419.7920.2419.3319.6719.4218,124,218
Mar 21, 202419.9520.0319.4619.6419.3912,099,864
Mar 20, 202419.7320.0819.5219.8419.5912,920,570
Mar 19, 202420.5020.5019.6519.8419.5920,138,147
Mar 18, 202420.8620.9920.0520.6320.3621,281,351
Mar 15, 202420.4421.1920.2120.8820.6118,099,317
Mar 14, 202421.7323.0320.2020.4520.1821,458,078
Mar 13, 202420.8221.9320.5721.6121.3316,484,094
Mar 12, 202420.3921.7319.8821.1320.8623,412,767
Mar 11, 202419.0820.2619.0520.0519.7912,832,085
Mar 8, 202418.9819.6918.7819.5019.2411,571,856
Mar 7, 202420.5620.9519.1219.1218.8717,980,604
Mar 6, 202419.0520.6419.0220.2019.9417,043,449
Mar 5, 202420.4020.7819.0519.5119.2616,375,286
Mar 4, 202419.7321.4019.1820.8320.5618,542,374
Mar 1, 202419.6020.2919.1220.0119.7518,711,941
Feb 29, 202418.0319.9817.8419.6919.4420,864,722
Feb 28, 202420.4121.0117.9618.4318.1929,481,354
Feb 27, 202418.9921.0318.6821.0320.7523,209,453
Feb 26, 202419.7320.6718.7619.1818.9423,586,386
Feb 23, 202416.5618.6916.4018.5718.3320,257,321
Feb 22, 202415.4816.7815.3316.5616.3513,449,172
Feb 21, 202415.3116.7215.0315.5815.3822,553,385
Feb 20, 202414.2915.8214.0315.6515.4518,370,002
Feb 19, 202413.7814.9913.5914.4414.2619,537,589
Feb 8, 202412.9914.4310.2313.7813.6026,596,198
Feb 7, 202413.2214.0812.5412.7812.6217,373,574
Feb 6, 202412.2413.6711.7113.0412.8715,087,744
Feb 5, 202412.9313.3711.9312.3812.2214,312,156
Feb 2, 202414.2614.2713.0013.4013.239,087,882
Feb 1, 202413.9314.5313.8914.1613.978,310,542
Jan 31, 202415.0715.3114.1414.1413.958,843,384
Jan 30, 202414.8815.7814.7114.9514.759,059,324
Jan 29, 202415.2915.5414.9315.0114.828,372,385
Jan 26, 202415.6715.8015.0215.1414.9411,873,598
Jan 25, 202415.8816.0614.9015.7915.5814,653,401
Jan 24, 202416.4016.5215.5016.0815.879,164,274
Jan 23, 202416.2716.5315.8616.3516.146,707,812
Jan 22, 202417.3317.3316.0116.1615.958,868,529

Related Tickers

002896.SZ Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd.
44.99
+2.09%
 
688017.SS Leader Harmonious Drive Systems Co., Ltd.
146.01
-0.74%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
29.99
-1.28%
 
300308.SZ Zhongji Innolight Co., Ltd.
132.00
+10.40%