Shanghai - Delayed Quote CNY

Yantai Eddie Precision Machinery Co., Ltd. (603638.SS)

17.59
+0.04
+(0.23%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202517.6517.7117.5217.5917.591,985,928
Jun 3, 202517.6417.6917.5217.5517.552,368,352
May 30, 202517.8417.9917.6517.6817.683,115,503
May 29, 202517.7518.1217.7018.0218.022,988,730
May 28, 202517.7918.0217.7717.8017.802,608,064
May 27, 202517.8017.8517.6317.7917.791,753,888
May 26, 202517.9017.9617.6817.7917.792,311,734
May 23, 202517.8718.1817.8117.8517.853,354,520
May 22, 202518.1118.2717.8817.9217.923,015,118
May 21, 202518.1918.2518.0218.1018.102,561,439
May 20, 202518.2718.3818.0018.2218.222,582,884
May 19, 202518.3818.5718.0718.2518.253,570,838
May 16, 202518.2818.6918.2118.3818.383,547,640
May 15, 202518.8018.8118.1718.3018.304,515,661
May 14, 202519.2019.2018.7118.7818.784,928,948
May 13, 202519.5219.5819.1119.1119.114,101,042
May 12, 202519.2119.5219.2019.3219.324,233,650
May 9, 202519.3519.3518.7819.0419.044,056,914
May 8, 202519.0219.3918.9319.2719.275,018,948
May 7, 202519.5419.6718.9219.0619.065,433,240
May 6, 202519.0019.3718.9019.2419.247,171,311
Apr 30, 202519.0019.0218.3718.7918.798,064,332
Apr 29, 202518.6019.0818.5118.9718.973,917,580
Apr 28, 202518.9018.9818.4218.5418.542,733,032
Apr 25, 202518.9019.0918.7818.8918.892,881,400
Apr 24, 202518.8319.0518.6618.7818.783,988,500
Apr 23, 202518.4919.1218.4918.9518.955,677,400
Apr 22, 202518.5418.6518.2518.3718.373,522,061
Apr 21, 202518.0018.6717.8018.5718.575,397,971
Apr 18, 202518.0618.1417.8217.9817.982,689,100
Apr 17, 202518.0018.3818.0018.0518.053,078,480
Apr 16, 202518.2018.2417.7318.1518.154,559,477
Apr 15, 202518.5518.7418.1018.2118.214,692,668
Apr 14, 202518.7019.0518.5018.5518.555,438,720
Apr 11, 202517.7018.7917.7018.5318.537,570,700
Apr 10, 202517.9718.5617.9318.0418.048,451,948
Apr 9, 202516.9417.8816.3517.5217.5211,087,990
Apr 8, 202518.2018.4917.0717.6017.6012,490,260
Apr 7, 202518.3519.5018.2118.2118.218,343,100
Apr 3, 202521.6622.1019.9020.2320.2313,468,764
Apr 2, 202522.4922.8421.8622.1122.119,966,868
Apr 1, 202522.4023.1021.8522.8422.8414,013,251
Mar 31, 202521.3122.5821.0022.5822.5814,444,438
Mar 28, 202520.9022.1020.9021.5821.5810,159,019
Mar 27, 202520.9921.5520.2521.1421.148,477,995
Mar 26, 202521.1021.7520.9321.2821.288,240,943
Mar 25, 202521.3721.8820.7120.9520.959,006,907
Mar 24, 202522.5722.6520.8621.4021.4014,215,977
Mar 21, 202522.0524.5822.0522.5622.5619,410,206
Mar 20, 202521.4423.2521.2022.6022.6015,366,988
Mar 19, 202521.3021.4521.0021.3621.366,976,863
Mar 18, 202520.2221.7420.1621.3521.3514,697,905
Mar 17, 202520.0520.2219.9020.1820.184,744,520
Mar 14, 202519.8020.2919.5220.1920.196,197,212
Mar 13, 202520.3020.3819.7119.9419.945,199,698
Mar 12, 202520.7320.9720.1620.3020.306,703,954
Mar 11, 202520.4020.9820.3220.7320.736,386,980
Mar 10, 202520.9321.4220.5920.8020.807,310,096
Mar 7, 202520.4121.0320.3520.8420.848,731,569
Mar 6, 202520.1220.9120.1020.6420.6411,303,633
Mar 5, 202519.6020.6919.5520.1620.169,882,820
Mar 4, 202519.3920.1019.3219.7019.707,588,864
Mar 3, 202519.9820.2519.5019.6019.609,082,673
Feb 28, 202521.3621.7719.8120.0020.0015,829,877
Feb 27, 202521.9122.1521.0621.4621.4621,429,452
Feb 26, 202519.3021.2619.2121.2621.2615,910,457
Feb 25, 202518.9819.4918.6619.3319.336,804,834
Feb 24, 202519.6619.7319.0119.1819.187,655,033
Feb 21, 202519.0819.6919.0719.6219.6210,020,407
Feb 20, 202518.5219.8518.2319.2919.2916,819,204
Feb 19, 202517.5418.5517.5018.5218.5210,917,409
Feb 18, 202517.5017.8317.4817.6117.613,273,804
Feb 17, 202517.8717.8717.3917.5417.544,078,850
Feb 14, 202517.6017.8217.5317.7517.752,627,520
Feb 13, 202518.0518.1617.6017.6217.623,888,348
Feb 12, 202518.0118.3017.9118.0318.034,770,311
Feb 11, 202517.9918.1517.9018.0218.024,069,884
Feb 10, 202518.0318.0917.7018.0118.015,347,140
Feb 7, 202517.6418.0717.4818.0518.056,471,270
Feb 6, 202516.9617.7716.9017.6417.645,147,630
Feb 5, 202517.3217.3216.9616.9616.962,850,220
Jan 27, 202517.3517.4317.1017.1717.172,514,218
Jan 24, 202517.2317.3717.1417.3217.323,206,699
Jan 23, 202517.6017.7517.2317.2817.284,667,653
Jan 22, 202517.7417.7617.3117.6017.603,833,378
Jan 21, 202517.4017.8617.3217.7317.737,706,953
Jan 20, 202517.3517.5817.1817.3517.354,014,359
Jan 17, 202516.7217.2916.6317.2717.274,309,811
Jan 16, 202517.0017.3016.8016.8316.834,354,155
Jan 15, 202516.8816.9616.6416.8516.853,043,200
Jan 14, 202515.9817.0915.8616.8816.886,092,227
Jan 13, 202515.7016.0915.6715.9515.952,671,257
Jan 10, 202515.7616.1815.6715.8915.892,644,996
Jan 9, 202515.8916.0415.6515.7615.762,340,000
Jan 8, 202516.0816.1015.5715.9615.962,746,800
Jan 7, 202516.1416.3116.0016.0916.091,895,100
Jan 6, 202516.0616.3615.9216.1316.133,284,060
Jan 3, 202516.4616.6516.1616.2516.253,179,562
Jan 2, 202516.9017.0016.2016.3116.313,672,518
Dec 31, 202417.2217.4716.8816.8916.894,171,900
Dec 30, 202417.0817.4917.0817.1917.194,222,201
Dec 27, 202417.0617.2717.0017.0817.082,654,360
Dec 26, 202416.7617.0816.6817.0617.062,869,360
Dec 25, 202416.7316.7316.5116.7316.731,929,580
Dec 24, 202416.4616.8116.4616.6616.662,189,526
Dec 23, 202416.6916.7916.4216.5016.502,242,294
Dec 20, 202416.7716.8316.5116.6916.692,157,501
Dec 19, 202416.6516.7516.4116.7216.721,816,720
Dec 18, 202416.5916.8116.5816.6516.652,430,220
Dec 17, 202416.4816.7616.4816.6216.622,995,756
Dec 16, 202416.8516.9016.4516.5616.563,237,021
Dec 13, 202417.1717.2116.8216.8916.893,397,116
Dec 12, 2024 0.08 Dividend
Dec 12, 202417.4417.4417.1717.2217.223,146,159
Dec 11, 202417.3217.5517.2717.4217.343,101,542
Dec 10, 202417.6017.7117.2917.3217.244,474,886
Dec 9, 202417.1917.3817.1117.2717.193,727,600
Dec 6, 202417.3217.4217.1217.2017.123,992,140
Dec 5, 202417.0417.6017.0417.2517.174,482,964
Dec 4, 202417.0417.3616.9117.2017.123,934,764
Dec 3, 202417.0117.2316.9117.0416.963,624,128
Dec 2, 202416.3317.0316.3317.0016.924,848,939
Nov 29, 202416.1316.5016.1016.4216.343,713,038
Nov 28, 202416.4016.4716.0916.1316.062,447,374
Nov 27, 202416.1116.4615.7516.4416.363,340,657
Nov 26, 202416.3516.4916.0816.1216.052,021,257
Nov 25, 202416.2016.4316.1716.3916.312,551,102
Nov 22, 202416.7316.8016.1016.1616.093,520,850
Nov 21, 202416.6816.9316.6616.8116.733,735,038
Nov 20, 202416.5716.8216.4616.7716.693,336,979
Nov 19, 202416.2416.6116.2416.6016.523,209,500
Nov 18, 202416.4216.5116.0716.2316.163,341,189
Nov 15, 202416.6216.7216.4016.4116.333,385,430
Nov 14, 202416.9217.0016.6016.6016.522,937,800
Nov 13, 202417.0017.0816.6616.9216.844,554,537
Nov 12, 202417.2917.4116.9517.1017.024,649,944
Nov 11, 202417.0617.3716.9517.3417.265,387,483
Nov 8, 202417.2617.3917.0017.0616.985,530,466
Nov 7, 202417.0017.1816.7717.0316.955,220,012
Nov 6, 202417.3917.5117.0017.1017.026,659,232
Nov 5, 202417.3717.4316.9517.4017.327,392,977
Nov 4, 202416.4917.2916.4917.2617.187,751,638
Nov 1, 202416.6516.8216.3816.5016.425,184,500
Oct 31, 202416.3016.6616.1616.5916.517,166,140
Oct 30, 202415.8416.0515.7115.9515.882,946,046
Oct 29, 202416.2116.2515.8615.8815.813,859,540
Oct 28, 202416.3016.3916.0416.2016.133,714,641
Oct 25, 202416.3516.4216.1716.3016.234,213,300
Oct 24, 202416.1916.3816.1216.3516.272,762,281
Oct 23, 202416.1416.3116.0716.1816.112,896,000
Oct 22, 202415.9116.1515.7316.1416.073,309,500
Oct 21, 202416.1016.2515.8115.9015.834,573,380
Oct 18, 202415.2816.3815.2415.9715.905,694,140
Oct 17, 202415.6215.7215.2515.2615.192,668,863
Oct 16, 202415.3415.6415.1115.4715.402,540,700
Oct 15, 202415.8715.9515.4015.4015.333,355,692
Oct 14, 202415.9015.9615.5015.9515.883,356,055
Oct 11, 202416.4016.6015.5615.7515.684,396,680
Oct 10, 202416.7016.9916.3016.4016.324,144,535
Oct 9, 202417.8017.8016.3716.3916.316,724,751
Oct 8, 202418.8718.8817.3017.9517.878,302,894
Sep 30, 202416.4017.3016.1617.1617.088,681,071
Sep 27, 202415.3015.8215.2815.8215.753,335,974
Sep 26, 202414.9115.2214.7515.2115.142,933,960
Sep 25, 202415.3015.4814.8314.9214.853,352,331
Sep 24, 202414.8415.2014.7615.2015.132,607,780
Sep 23, 202414.7814.8914.7014.7414.67831,377
Sep 20, 202414.9714.9714.7014.8314.761,345,600
Sep 19, 202414.8615.1014.7414.9614.891,699,690
Sep 18, 202414.8215.0514.7514.8214.751,476,820
Sep 13, 202414.8714.9714.7014.8214.751,820,800
Sep 12, 202414.9115.0214.8014.8014.73995,967
Sep 11, 202414.7514.9114.7514.8814.811,047,255
Sep 10, 202414.9214.9414.7014.8614.791,369,214
Sep 9, 202415.0615.1414.7814.8814.812,355,983
Sep 6, 202415.3315.4015.0615.0715.001,655,336
Sep 5, 202415.2815.4615.2415.3515.281,151,900
Sep 4, 202415.2115.5015.1815.3215.251,749,005
Sep 3, 202415.1215.4115.1115.3115.242,313,004
Sep 2, 202415.3715.3715.1215.1315.062,566,374
Aug 30, 202415.0015.5814.7415.3715.306,282,277
Aug 29, 202414.5614.7814.5214.6214.552,318,901
Aug 28, 202414.5614.8914.5014.6714.602,371,594
Aug 27, 202414.5214.6414.3514.5614.492,531,725
Aug 26, 202414.2614.6314.1814.4914.423,084,655
Aug 23, 202414.0014.2913.9214.2914.222,819,220
Aug 22, 202413.9214.1213.8214.0013.941,691,092
Aug 21, 202414.0614.2913.8313.9913.932,785,274
Aug 20, 202414.1614.2314.0314.1614.091,594,340
Aug 19, 202414.0014.2514.0014.1914.121,750,060
Aug 16, 202414.1014.1513.9713.9913.93994,485
Aug 15, 202413.9314.2013.9014.1014.041,453,340
Aug 14, 202414.0514.1013.8713.9213.861,189,180
Aug 13, 202413.9014.0513.8814.0513.99981,670
Aug 12, 202413.9213.9813.8513.9413.88824,000
Aug 9, 202414.2414.2413.9013.9213.861,302,600
Aug 8, 202414.0314.1413.9114.0914.031,185,415
Aug 7, 202414.0114.1813.9614.0614.00961,789
Aug 6, 202414.0714.1013.9114.0614.001,497,800
Aug 5, 202414.1014.2513.8113.9013.842,005,780
Aug 2, 202414.2014.3314.1114.1314.071,563,700
Aug 1, 202414.3514.5014.2214.2914.221,777,771
Jul 31, 202414.1114.4214.0014.4014.333,238,520
Jul 30, 202413.8414.2113.7314.1114.053,049,358
Jul 29, 202414.0214.0613.7313.8413.782,846,851
Jul 26, 202413.8614.0413.8613.9813.921,857,353
Jul 25, 202413.7914.0413.7513.8613.801,817,590
Jul 24, 202413.8414.1113.7713.8413.781,678,734
Jul 23, 202414.1014.1513.8013.8213.761,626,380
Jul 22, 202414.2014.2414.0214.0814.021,229,000
Jul 19, 202414.0214.3513.9614.1614.091,528,329
Jul 18, 202414.0314.2313.9214.0413.981,772,364
Jul 17, 202413.9214.1513.8314.0614.001,910,860
Jul 16, 202414.0014.0413.7713.8913.832,237,900
Jul 15, 202414.4214.4214.0214.0513.991,958,735
Jul 12, 202414.3714.4914.2614.4214.351,220,840
Jul 11, 202414.3214.4714.1614.4514.381,663,007
Jul 10, 202414.1214.2314.0414.1114.051,465,300
Jul 9, 202413.8214.1813.7614.1414.082,521,693
Jul 8, 202413.8113.9613.7413.8713.811,894,900
Jul 5, 202413.9013.9013.9013.9013.84-
Jul 4, 202413.9614.1313.8713.9013.841,929,820
Jul 3, 202413.9714.0913.8713.9813.921,531,400
Jul 2, 202414.0914.1213.9014.0313.971,882,499
Jul 1, 202414.0814.2013.7814.0914.032,252,233
Jun 28, 202414.0614.3813.9714.0313.972,253,880
Jun 27, 202414.4514.5014.1114.2014.132,314,620
Jun 26, 202413.9914.5213.8314.4514.382,679,149
Jun 25, 202413.8114.1913.7714.1014.042,151,682
Jun 24, 202414.0614.1013.7313.8113.752,091,014
Jun 21, 202414.1114.3514.0214.0714.011,472,704
Jun 20, 202414.4114.5514.1514.2114.141,430,618
Jun 19, 202414.8514.8614.4614.5014.431,530,938
Jun 18, 2024 0.12 Dividend
Jun 18, 202414.5414.8614.5414.8014.731,389,116
Jun 17, 202415.1015.1014.6114.7114.522,797,527
Jun 14, 202415.2215.2515.0315.1314.942,875,891
Jun 13, 202415.1515.2714.9115.1514.962,053,397
Jun 12, 202415.2615.3715.1015.1314.941,674,895
Jun 11, 202415.1115.2514.8815.2115.021,675,800
Jun 7, 202415.1215.2815.0015.1714.982,002,473
Jun 6, 202415.3915.4814.8515.0114.822,536,300
Jun 5, 202415.3515.5715.3015.3215.131,548,440
Jun 4, 202415.6315.6315.2615.4715.271,641,220

Related Tickers

600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.35
-1.14%
 
600169.SS TAIYUAN HEAVY
2.4500
+0.41%
 
6312.T Freund Corporation
723.00
+0.42%
 
688596.SS Shanghai GenTech Co., Ltd.
34.58
-0.80%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
12.83
+0.94%
 
600475.SS HUAGUANG ENVIRONMENT ENERGY
10.51
-0.85%
 
603218.SS Riyue Heavy Industry Co.,Ltd
11.63
-1.02%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.20
+0.18%
 
601369.SS Xi'an Shaangu Power Co., Ltd.
8.67
+0.12%
 
688097.SS Bozhon Precision Industry Technology Co.,Ltd.
24.62
+0.53%