Shanghai - Delayed Quote CNY

Shandong Golden Empire Precision Machinery Technology Co., Ltd. (603270.SS)

23.06
-0.45
(-1.91%)
At close: April 24 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523.4623.6922.9323.0623.064,908,100
Apr 23, 202522.4224.0522.4023.5123.519,161,580
Apr 22, 202522.3822.8622.2022.3222.323,145,300
Apr 21, 202522.0022.6521.5022.5822.584,180,282
Apr 18, 202521.8122.1821.4021.7421.743,520,200
Apr 17, 202521.9622.3221.8821.9221.923,462,100
Apr 16, 202522.8623.0721.7022.0122.017,588,454
Apr 15, 202522.9923.2322.7022.9622.963,945,100
Apr 14, 202523.3323.6422.8522.9222.925,791,165
Apr 11, 202521.8623.2921.8622.8722.875,955,638
Apr 10, 202521.9723.0321.6922.2322.237,940,173
Apr 9, 202519.5021.6018.2521.3221.328,763,495
Apr 8, 202520.0021.2219.4320.0820.0810,069,570
Apr 7, 202522.0022.6021.5921.5921.591,939,900
Apr 3, 202524.7025.6623.9823.9923.997,531,765
Apr 2, 202525.1926.1925.1225.6025.605,088,144
Apr 1, 202526.7726.7725.0025.4425.446,483,410
Mar 31, 202529.0029.0026.4126.4126.4110,264,130
Mar 28, 202528.4529.4127.8129.3429.348,236,465
Mar 27, 202530.0030.0028.1728.6528.6510,566,290
Mar 26, 202528.2131.0527.7030.3530.3514,991,530
Mar 25, 202527.8428.9527.4028.6028.6011,680,080
Mar 24, 202529.4929.6126.9527.7427.7410,777,270
Mar 21, 202531.1031.5929.2129.3029.3013,583,150
Mar 20, 202531.5033.4031.0331.2931.2923,324,410
Mar 19, 202528.3031.0827.8131.0831.0815,928,050
Mar 18, 202527.2928.6527.0328.2528.2511,876,690
Mar 17, 202526.7927.4126.0627.2727.278,643,993
Mar 14, 202527.2427.3626.3326.7926.7910,178,130
Mar 13, 202529.4429.5926.9827.2427.2415,060,200
Mar 12, 202528.8829.5928.4529.0729.0719,158,690
Mar 11, 202528.9229.6627.4528.7028.7019,588,120
Mar 10, 202528.2929.5227.4628.0228.0223,377,700
Mar 7, 202526.8029.9626.6828.2728.2738,110,330
Mar 6, 202525.2027.2425.2027.2427.2414,021,820
Mar 5, 202524.3025.1324.2824.7624.768,116,700
Mar 4, 202523.4524.6023.4524.3724.376,241,918
Mar 3, 202524.0024.4723.4223.8323.837,003,891
Feb 28, 202525.1125.2523.9324.1524.1513,549,570
Feb 27, 202524.6525.4924.2025.1025.1012,292,200
Feb 26, 202524.3825.5024.2824.7324.7314,928,300
Feb 25, 202524.2024.6524.0624.2624.266,430,895
Feb 24, 202524.6724.9924.2924.5324.539,558,089
Feb 21, 202525.2625.2724.6824.8324.8312,978,590
Feb 20, 202524.8525.8324.6525.2725.2721,870,500
Feb 19, 202522.3624.6022.3624.6024.6011,753,580
Feb 18, 202523.1223.2422.3422.3622.368,124,982
Feb 17, 202522.9623.3822.8723.2223.229,292,982
Feb 14, 202523.4323.5422.9322.9822.989,619,222
Feb 13, 202525.1325.1323.4123.4323.4316,194,230
Feb 12, 202527.6927.6924.3625.1925.1925,339,890
Feb 11, 202524.0126.4123.6026.4126.4119,026,980
Feb 10, 202522.0024.0121.5024.0124.0114,883,240
Feb 7, 202521.7722.2021.5421.8321.836,801,100
Feb 6, 202520.6021.7720.5621.6921.696,648,107
Feb 5, 202520.5120.8320.3920.6920.693,783,100
Jan 27, 202521.2121.3020.3120.3120.314,717,400
Jan 24, 202521.2521.5520.9321.1021.106,721,228
Jan 23, 202521.7822.7521.2621.5821.5811,971,470
Jan 22, 202521.0923.0021.0021.7921.7914,502,710
Jan 21, 202521.0921.4821.0021.2621.264,844,673
Jan 20, 202521.1921.1920.7621.1421.145,503,843
Jan 17, 202520.7121.4520.7120.9220.926,983,117
Jan 16, 202521.5722.1020.9820.9820.9813,026,300
Jan 15, 202519.7021.5419.3821.5421.547,988,784
Jan 14, 202518.9119.6318.7519.5819.583,828,903
Jan 13, 202518.3119.1218.1818.7518.752,659,100
Jan 10, 2025 0.1 Dividend
Jan 10, 202519.2619.4818.5718.5718.572,781,210
Jan 9, 202518.9819.4518.9219.2519.152,600,400
Jan 8, 202518.8619.1518.4619.0918.992,757,175
Jan 7, 202518.5318.9718.3718.9718.872,521,399
Jan 6, 202518.4518.6217.7618.5418.442,282,495
Jan 3, 202519.2519.3518.3118.4018.303,244,432
Jan 2, 202519.3319.7919.0219.2119.112,915,500
Dec 31, 202420.2820.2819.4619.5019.403,135,530
Dec 30, 202420.5120.5420.0720.1820.082,652,332
Dec 27, 202420.9021.0420.5620.6320.523,767,802
Dec 26, 202420.2320.8720.2320.8220.713,043,463
Dec 25, 202420.9120.9120.0720.3220.212,858,489
Dec 24, 202420.5921.0620.5520.9320.822,717,162
Dec 23, 202421.6421.6920.5920.6220.514,674,060
Dec 20, 202421.4521.7521.3321.6221.513,906,575
Dec 19, 202421.2121.5021.0021.3321.223,649,152
Dec 18, 202421.4321.6820.8721.4221.314,303,263
Dec 17, 202422.9322.9321.2021.4521.347,058,583
Dec 16, 202422.6922.9822.4822.9522.835,608,780
Dec 13, 202423.0523.3522.6622.7322.618,511,064
Dec 12, 202423.5523.6822.9523.1823.069,202,059
Dec 11, 202423.2823.7923.0123.4123.2912,993,300
Dec 10, 202426.5626.5924.2624.3524.2219,415,250
Dec 9, 202426.9829.8924.5326.9526.8129,387,770
Dec 6, 202427.2527.2526.2927.2527.1114,092,900
Dec 5, 202423.6324.7723.1124.7724.6422,709,550
Dec 4, 202420.5322.5220.3522.5222.407,121,460
Dec 3, 202420.7220.9620.4720.4720.364,260,841
Dec 2, 202420.3320.9220.0820.7220.616,208,452
Nov 29, 202420.1420.2619.6020.2320.124,558,588
Nov 28, 202420.2520.4620.0020.0519.954,152,369
Nov 27, 202420.1120.3019.7220.2920.184,674,400
Nov 26, 202421.2021.3020.1020.2620.157,736,791
Nov 25, 202420.6122.3020.4121.6521.5413,076,870
Nov 22, 202420.6821.1320.1220.8020.6911,861,810
Nov 21, 202420.9921.4720.4220.6920.5815,774,530
Nov 20, 202418.6720.5418.6020.5420.4310,045,350
Nov 19, 202418.3718.6718.1018.6718.572,065,893
Nov 18, 202418.5018.6817.9018.0317.941,768,578
Nov 15, 202418.7219.0818.4918.5018.402,008,100
Nov 14, 202419.2519.3218.6918.7018.602,184,102
Nov 13, 202419.2719.3818.8719.3119.212,329,077
Nov 12, 202419.4519.6119.0619.3019.202,984,200
Nov 11, 202418.9819.4718.9719.4619.363,206,751
Nov 8, 202419.1919.3318.9819.1019.003,006,912
Nov 7, 202419.0019.1918.8619.1519.053,697,300
Nov 6, 202418.6019.2618.5218.8918.794,566,248
Nov 5, 202418.5218.6618.3318.6218.522,534,672
Nov 4, 202417.8418.4017.7818.3818.282,577,105
Nov 1, 202418.4518.4917.7217.7317.643,025,906
Oct 31, 202418.2218.6318.1718.5318.432,342,213
Oct 30, 202418.2518.4917.9518.2018.112,002,900
Oct 29, 202419.0019.0018.2218.2618.172,593,921
Oct 28, 202418.8819.0018.7718.9318.832,243,426
Oct 25, 202418.5118.8518.4918.7318.631,930,343
Oct 24, 202418.6018.6618.3418.4518.351,419,824
Oct 23, 2024 0.05 Dividend
Oct 23, 202418.6618.8518.5518.5918.492,051,671
Oct 22, 202418.7018.8418.3718.6918.542,187,634
Oct 21, 202418.2818.6718.2718.5018.352,108,700
Oct 18, 202417.9118.5417.8518.2818.142,395,392
Oct 17, 202418.1918.3517.8717.9117.771,808,569
Oct 16, 202418.1518.5817.9818.1518.012,390,809
Oct 15, 202418.2319.0417.9118.4018.263,893,600
Oct 14, 202417.8518.2817.8518.2618.121,905,850
Oct 11, 202418.5318.5917.7117.8417.702,486,566
Oct 10, 202418.8819.1818.5118.7318.582,681,500
Oct 9, 202420.0020.0018.6018.6618.514,899,315
Oct 8, 202421.3021.3019.4120.2820.128,371,978
Sep 30, 202418.5019.6818.2519.4219.278,501,815
Sep 27, 202417.7418.3017.5718.0617.922,716,818
Sep 26, 202417.1317.5717.0017.5417.402,176,836
Sep 25, 202416.9017.8016.7017.1317.004,269,007
Sep 24, 202416.1416.6816.0016.6516.522,187,595
Sep 23, 202415.9416.2415.8516.1316.00835,714
Sep 20, 202416.2016.2715.8515.9315.80900,900
Sep 19, 202415.9816.2515.8216.2016.071,035,655
Sep 18, 202415.9616.0815.5115.8215.70965,900
Sep 13, 202416.4716.6515.9515.9515.821,291,200
Sep 12, 202416.7016.8916.4416.4616.331,079,500
Sep 11, 202416.5316.8516.5316.7016.57834,852
Sep 10, 202416.4816.7516.3016.7416.611,157,433
Sep 9, 202416.2816.6516.1216.4716.34826,590
Sep 6, 202416.5916.6616.2516.2716.14912,453
Sep 5, 202416.5516.7516.4716.6516.52963,086
Sep 4, 202416.4116.7516.3216.5316.401,347,300
Sep 3, 202416.1716.4816.0616.4716.341,323,481
Sep 2, 202416.5616.6616.0116.0415.911,352,503
Aug 30, 202416.1616.9316.1516.5516.421,844,135
Aug 29, 202415.9616.3915.8116.3016.171,308,631
Aug 28, 202416.4916.4915.9216.0215.891,367,963
Aug 27, 202416.9116.9116.2616.3216.191,069,500
Aug 26, 202416.8717.0216.7016.9016.77810,353
Aug 23, 202416.9616.9616.6616.7316.601,234,463
Aug 22, 202417.2217.9316.9416.9616.831,551,546
Aug 21, 202417.4817.6817.1517.4117.271,391,386
Aug 20, 202417.6717.8517.1617.3517.211,434,049
Aug 19, 202417.7517.9517.6417.6617.521,200,412
Aug 16, 202418.1218.1617.8717.8917.751,135,709
Aug 15, 202418.0818.1617.6818.1418.001,729,324
Aug 14, 202418.5318.5618.0318.0517.911,628,438
Aug 13, 202418.3018.5118.1618.5118.36832,638
Aug 12, 202418.5018.7118.2818.3218.181,052,509
Aug 9, 202418.7218.9518.4018.4518.311,260,840
Aug 8, 202419.1819.1918.5218.7818.632,554,561
Aug 7, 202419.9920.0619.2419.2619.113,118,800
Aug 6, 202419.4120.0919.2219.7919.634,361,856
Aug 5, 202419.6220.5019.3519.4019.254,842,435
Aug 2, 202419.3020.1219.2019.4019.254,162,721
Aug 1, 202419.3619.5519.1319.3319.182,562,537
Jul 31, 202418.9119.4018.8619.3119.163,341,336
Jul 30, 202419.0319.0518.7218.9118.761,926,768
Jul 29, 202419.2319.4518.8119.0518.902,969,200
Jul 26, 202418.7419.5918.6119.4019.254,572,648
Jul 25, 202418.2518.8518.0818.7418.592,343,453
Jul 24, 202418.0318.6518.0118.4518.312,274,288
Jul 23, 202418.5318.8218.1618.1618.021,612,442
Jul 22, 202418.5018.7518.4318.5718.422,113,005
Jul 19, 202418.2619.2018.1018.7118.563,499,095
Jul 18, 202417.8518.1817.6218.1718.031,693,186
Jul 17, 202418.2618.2817.9018.0417.901,075,844
Jul 16, 202418.2618.2817.9818.2318.091,296,353
Jul 15, 202418.6918.6918.0718.1518.011,501,666
Jul 12, 202418.9719.0018.4518.4918.341,750,419
Jul 11, 202418.6419.2718.6418.8318.682,239,787
Jul 10, 202418.3918.5318.0318.1217.981,638,815
Jul 9, 202417.9318.4017.7018.3318.192,453,694
Jul 8, 202418.7018.7017.7017.8117.671,931,690
Jul 5, 202418.6518.7318.3018.6418.491,040,300
Jul 4, 202419.2719.4018.6218.6918.541,550,686
Jul 3, 202419.7119.7319.1919.2519.101,331,790
Jul 2, 202419.9120.0019.6119.6919.541,115,602
Jul 1, 202419.8420.0619.5119.9019.741,186,395
Jun 28, 202419.8120.0419.6819.8419.681,343,852
Jun 27, 202420.1520.2019.7119.7619.601,881,211
Jun 26, 202419.4320.3519.0520.3320.172,343,899
Jun 25, 202419.4019.7719.2019.4119.261,520,390
Jun 24, 202420.5520.5919.3219.3919.242,299,800
Jun 21, 202420.9020.9020.6020.7220.561,017,572
Jun 20, 202421.4621.5220.8620.9520.791,463,129
Jun 19, 202421.4521.6821.3521.4021.231,272,158
Jun 18, 202421.1821.6121.1821.6021.431,473,267
Jun 17, 202421.0121.4420.9121.2721.101,508,888
Jun 14, 2024 0.2 Dividend
Jun 14, 202421.0421.1620.7721.0820.911,167,043
Jun 13, 202421.3721.4921.1321.2320.861,470,554
Jun 12, 202420.8021.4720.8021.2620.891,750,544
Jun 11, 202420.7421.0320.2020.9920.631,409,885
Jun 7, 202420.4820.8520.4020.7420.381,879,447
Jun 6, 202421.5521.6020.3620.3720.022,653,955
Jun 5, 202422.0222.1021.3621.3821.011,881,551
Jun 4, 202422.6022.6021.7022.0121.632,374,011
Jun 3, 202423.1923.1922.3622.6022.212,014,852
May 31, 202423.0623.3823.0023.2522.852,009,001
May 30, 202423.0223.1622.7622.9622.571,282,751
May 29, 202422.8523.2322.8522.9522.561,806,854
May 28, 202422.9722.9722.6322.8522.461,387,426
May 27, 202422.9323.1022.3622.9522.562,297,260
May 24, 202424.0224.0422.8822.9122.523,442,689
May 23, 202423.7924.3523.6724.0023.593,150,063
May 22, 202423.6324.0923.6323.9423.531,701,565
May 21, 202424.2124.2423.6223.7623.351,885,177
May 20, 202423.8524.4523.7624.2123.792,538,000
May 17, 202424.3424.4523.5623.8523.443,527,008
May 16, 202424.5024.9224.2924.3423.921,841,868
May 15, 202425.1825.1824.3324.4824.062,685,223
May 14, 202424.7725.2024.6125.1724.742,713,491
May 13, 202424.5324.9724.1824.7724.342,581,992
May 10, 202425.2925.4024.6524.6724.253,565,825
May 9, 202425.3925.6225.1525.2924.853,641,362
May 8, 202426.3226.3625.4025.4224.984,105,339
May 7, 202426.2626.5025.8726.3925.944,636,909
May 6, 202425.6726.3025.5826.2925.845,775,585
Apr 30, 202425.8726.1525.3325.3724.934,469,286
Apr 29, 202425.6626.1525.5525.9525.505,378,401
Apr 26, 202426.3026.3225.4525.6725.237,333,265
Apr 25, 202427.4127.8426.2126.4025.959,541,005
Apr 24, 202426.7227.8726.0827.6727.1911,531,600