Shanghai - Delayed Quote CNY

Jiangsu Guomao Reducer Co., Ltd. (603915.SS)

14.62
+0.06
+(0.41%)
As of 11:29:45 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202514.4514.7614.3714.6214.623,850,500
May 30, 202515.0115.0814.5114.5614.569,900,720
May 29, 202514.9415.2514.8915.1615.169,903,374
May 28, 202515.1115.2314.7514.9314.939,195,721
May 27, 202515.5015.5514.7515.1115.1112,163,489
May 26, 202515.5515.7015.3015.5815.588,402,700
May 23, 202515.7316.0815.5515.5615.5610,956,068
May 22, 202516.2816.5015.6915.7815.7816,673,022
May 21, 202516.3516.9616.3016.4016.4015,066,821
May 20, 202517.0317.4016.3016.6016.6024,704,061
May 19, 202517.3817.9516.9217.7617.7636,614,463
May 16, 202516.0017.0915.9117.0017.0023,355,370
May 15, 202516.3216.3715.9016.0016.008,656,220
May 14, 202516.4216.7216.3016.4016.4010,672,217
May 13, 202517.0317.1716.5016.5616.5610,261,690
May 12, 202516.8516.9016.5016.8016.8015,146,465
May 9, 202517.2017.4016.1816.4216.4223,066,199
May 8, 202516.6517.6716.6517.4817.4829,736,805
May 7, 202516.8017.3016.4616.6516.6523,027,900
May 6, 202516.0616.7116.0016.6516.6519,257,700
Apr 30, 202515.3115.9815.3015.8115.8115,492,540
Apr 29, 202514.4615.5014.2515.3515.3516,863,620
Apr 28, 202515.5315.5314.8514.8514.859,850,300
Apr 25, 202515.4115.6015.2615.3815.388,198,699
Apr 24, 202515.8115.9415.2615.3415.3413,599,933
Apr 23, 202515.1515.9515.1515.7215.7219,248,440
Apr 22, 202515.0515.2514.8314.9314.938,404,300
Apr 21, 202514.5215.2914.3215.1615.1612,132,965
Apr 18, 202514.5014.7614.4014.6414.647,148,240
Apr 17, 202514.5714.8814.4214.5514.557,880,780
Apr 16, 202515.1215.1214.5114.6514.6510,483,280
Apr 15, 202515.2715.4014.8815.1315.1312,526,100
Apr 14, 202515.2015.7515.0915.2315.2314,906,919
Apr 11, 202514.6715.5714.6715.2715.2717,368,640
Apr 10, 202514.5015.1814.5014.9714.9723,125,112
Apr 9, 202512.9914.3112.2514.1714.1726,592,161
Apr 8, 202514.5014.6013.2313.4513.4527,463,042
Apr 7, 202515.0515.4814.7014.7014.706,601,000
Apr 3, 202516.5817.0916.2516.3316.3311,844,800
Apr 2, 202516.6817.1916.6416.9916.9911,031,500
Apr 1, 202517.4117.5516.7316.7616.7613,636,260
Mar 31, 202517.2817.5516.7817.3317.3316,861,420
Mar 28, 202517.8318.1217.5017.5017.5012,401,741
Mar 27, 202517.9818.5617.8017.8317.8315,109,950
Mar 26, 202518.0018.7417.9818.2218.2217,403,560
Mar 25, 202518.6218.7317.9018.0718.0719,770,903
Mar 24, 202519.7519.8317.9718.6318.6331,593,374
Mar 21, 202521.0021.0019.4519.6319.6338,905,925
Mar 20, 202520.8021.8820.2021.1521.1551,079,406
Mar 19, 202520.5421.1719.9920.3920.3942,664,381
Mar 18, 202518.8620.7518.8120.7520.7539,825,410
Mar 17, 202517.5619.0617.5018.8618.8634,927,605
Mar 14, 202517.1117.8116.7117.6517.6520,231,194
Mar 13, 202518.2018.3016.9117.0817.0828,401,748
Mar 12, 202518.6418.7818.2818.3118.3119,992,012
Mar 11, 202518.0518.8617.9018.5218.5228,337,689
Mar 10, 202519.0019.7818.5818.6018.6030,308,687
Mar 7, 202518.5619.8618.5619.2119.2130,338,140
Mar 6, 202518.6919.0818.5018.6718.6731,860,813
Mar 5, 202517.8218.4517.7818.3918.3928,010,640
Mar 4, 202517.2418.4217.2417.8817.8832,286,210
Mar 3, 202518.3818.5717.2517.4017.4052,248,731
Feb 28, 202520.9721.0619.1719.1719.1738,133,482
Feb 27, 202520.3622.0020.2121.3021.3060,639,062
Feb 26, 202522.4022.4020.3020.7020.7083,781,724
Feb 25, 202518.3020.4818.3020.4820.4830,125,720
Feb 24, 202518.0919.8016.9018.6218.6258,497,455
Feb 21, 202516.6018.1516.4518.0618.0656,502,759
Feb 20, 202515.8617.3915.6616.8216.8256,728,643
Feb 19, 202514.9115.9014.7815.8515.8542,384,053
Feb 18, 202514.8015.2514.6914.9514.9533,092,939
Feb 17, 202514.2814.9814.2614.9114.9133,140,200
Feb 14, 202514.6814.8414.2114.3514.3532,927,423
Feb 13, 202514.9516.1614.8114.8614.8645,653,595
Feb 12, 202514.5515.1914.3714.8914.8933,277,730
Feb 11, 202514.2614.7514.2614.7514.7536,140,048
Feb 10, 202514.6014.7714.1814.2714.2735,530,285
Feb 7, 202514.7415.1214.4214.7114.7144,214,340
Feb 6, 202513.5414.9913.5414.5314.5352,046,705
Feb 5, 202513.7714.1313.6313.6313.6344,479,446
Jan 27, 202514.6015.1713.5713.6613.6657,075,642
Jan 24, 202514.8815.4814.1915.0815.0886,015,334
Jan 23, 202513.5814.0713.5814.0714.0713,391,218
Jan 22, 202513.0613.0912.6812.7912.7918,037,400
Jan 21, 202512.8813.3812.6013.2113.2125,827,730
Jan 20, 202512.7512.9212.4512.8812.8818,646,580
Jan 17, 202512.3913.0012.3312.5912.5915,764,640
Jan 16, 202512.6912.8412.3512.3912.3918,060,134
Jan 15, 202512.5312.9412.4412.6912.6922,314,580
Jan 14, 202511.6112.5511.6112.5112.5121,410,560
Jan 13, 202511.4312.0211.3911.7211.7213,701,580
Jan 10, 202511.7812.1611.6611.6711.6719,727,689
Jan 9, 202510.9912.2210.9311.7811.7821,205,964
Jan 8, 202511.0011.2710.5211.1111.1110,564,842
Jan 7, 202510.7011.0810.7011.0211.027,449,807
Jan 6, 202510.6610.8810.4110.8010.808,647,345
Jan 3, 202511.4511.5510.6210.6610.6612,170,160
Jan 2, 202511.6311.8711.2211.3811.3812,776,880
Dec 31, 202412.1212.2011.7211.7211.729,711,900
Dec 30, 202412.5112.5312.0712.1512.1511,859,944
Dec 27, 202412.8812.9712.4612.5312.5317,242,028
Dec 26, 202412.4012.9812.2712.8912.8920,471,449
Dec 25, 202412.4412.9912.1512.5812.5820,542,263
Dec 24, 202412.1112.7011.9912.3712.3719,295,138
Dec 23, 202412.1812.2411.5811.6211.6211,709,480
Dec 20, 202411.9112.2611.8612.2312.2310,366,300
Dec 19, 202411.8312.1011.7811.9111.918,331,191
Dec 18, 202412.2212.2511.8312.0112.0111,268,504
Dec 17, 202412.6412.7212.1012.1512.1511,813,970
Dec 16, 202412.9312.9812.5812.7012.7013,726,592
Dec 13, 202413.3013.7212.9312.9712.9723,289,799
Dec 12, 202414.2914.4513.1513.3213.3231,099,300
Dec 11, 202413.3514.0012.9913.8313.8332,258,753
Dec 10, 202413.2113.6912.9913.4813.4833,593,891
Dec 9, 202412.6513.1612.5812.8112.8119,270,400
Dec 6, 202412.8813.0612.4412.6612.6619,333,100
Dec 5, 202412.7213.1112.5912.9312.9320,795,660
Dec 4, 202412.4813.2812.4312.7812.7826,689,510
Dec 3, 202412.6113.2312.4012.6912.6926,950,600
Dec 2, 202412.3012.8912.3012.6112.6130,351,860
Nov 29, 202411.4512.4511.4212.2312.2329,132,529
Nov 28, 202411.8011.9511.4511.5311.5314,656,740
Nov 27, 202411.4511.8011.1911.7711.7720,004,054
Nov 26, 202411.9012.0011.4111.4711.4722,432,832
Nov 25, 202412.1212.3111.6612.0512.0526,979,494
Nov 22, 202412.8013.1012.1412.1712.1742,449,462
Nov 21, 202413.2014.0112.8013.3413.3466,905,905
Nov 20, 202412.2412.7412.2012.7412.7424,845,564
Nov 19, 202410.5911.5810.5711.5811.5824,422,003
Nov 18, 202410.5510.8310.4110.5310.5310,282,960
Nov 15, 202410.7610.9010.4710.5010.509,134,856
Nov 14, 202411.3211.3210.7810.8210.8211,671,640
Nov 13, 202411.1311.3510.9911.3211.3211,165,433
Nov 12, 202411.5011.5411.1211.2511.2515,439,525
Nov 11, 202410.9711.4510.9711.4211.4218,040,634
Nov 8, 202410.9411.2310.8310.9610.9616,631,280
Nov 7, 202410.6810.8610.5610.8010.8015,292,480
Nov 6, 202410.5511.2010.5010.7810.7821,215,341
Nov 5, 202410.4010.6310.1510.6010.6021,580,090
Nov 4, 20249.5610.389.5310.2510.2518,046,808
Nov 1, 20249.809.979.519.569.569,021,480
Oct 31, 20249.809.959.649.939.938,635,000
Oct 30, 20249.739.959.669.849.849,347,740
Oct 29, 202410.1510.289.779.789.789,826,286
Oct 28, 202410.0410.159.9310.1510.158,434,642
Oct 25, 20249.7710.029.7310.0010.007,243,607
Oct 24, 20249.849.869.689.749.746,988,964
Oct 23, 20249.8110.049.799.869.868,018,256
Oct 22, 20249.679.929.559.869.868,624,777
Oct 21, 20249.809.879.549.629.6210,095,872
Oct 18, 20249.299.859.279.689.6810,804,710
Oct 17, 20249.429.629.299.309.306,684,140
Oct 16, 20249.409.609.309.419.418,551,785
Oct 15, 20249.639.899.519.529.528,567,000
Oct 14, 20249.739.869.449.809.808,093,713
Oct 11, 2024 0.12 Dividend
Oct 11, 202410.2610.269.509.629.6210,801,220
Oct 10, 202410.8010.9510.3110.3710.2512,804,198
Oct 9, 202411.5311.5310.5610.6810.5616,829,580
Oct 8, 202411.7711.7711.1311.7111.5719,736,117
Sep 30, 202410.2610.7010.1110.7010.5820,343,668
Sep 27, 20249.259.859.139.739.6211,121,255
Sep 26, 20248.689.168.569.139.0212,790,240
Sep 25, 20248.558.898.558.618.5111,056,860
Sep 24, 20248.138.528.068.528.4210,574,870
Sep 23, 20247.998.127.928.057.965,669,089
Sep 20, 20248.208.217.948.007.916,517,308
Sep 19, 20248.008.357.888.208.118,190,969
Sep 18, 20247.807.967.747.907.814,726,120
Sep 13, 20248.018.027.797.797.705,587,500
Sep 12, 20247.978.247.978.007.916,340,280
Sep 11, 20247.918.067.877.977.884,257,280
Sep 10, 20247.917.997.767.957.865,044,026
Sep 9, 20247.947.987.837.897.804,519,905
Sep 6, 20248.188.277.947.957.866,417,266
Sep 5, 20248.058.368.058.238.135,012,880
Sep 4, 20248.098.288.098.138.044,979,840
Sep 3, 20247.998.237.998.188.096,557,900
Sep 2, 20248.358.388.048.067.979,658,460
Aug 30, 20248.308.538.038.378.2711,747,060
Aug 29, 20247.978.287.928.248.145,333,140
Aug 28, 20247.918.137.867.997.904,200,800
Aug 27, 20248.088.147.937.957.863,585,570
Aug 26, 20247.998.167.978.148.055,099,860
Aug 23, 20248.008.047.857.977.885,457,080
Aug 22, 20248.228.277.978.007.915,646,340
Aug 21, 20248.218.358.148.228.124,137,280
Aug 20, 20248.358.418.178.208.115,552,804
Aug 19, 20248.508.628.318.358.256,351,900
Aug 16, 20248.588.668.478.508.405,664,140
Aug 15, 20248.498.688.438.558.455,828,940
Aug 14, 20248.548.618.398.548.445,746,300
Aug 13, 20248.508.588.378.548.444,465,122
Aug 12, 20248.528.618.438.508.404,116,700
Aug 9, 20248.738.848.588.588.484,940,000
Aug 8, 20248.778.828.598.748.645,791,180
Aug 7, 20248.939.058.778.798.695,862,400
Aug 6, 20248.758.958.758.918.815,393,520
Aug 5, 20248.809.068.668.668.566,219,360
Aug 2, 20249.209.258.908.938.835,977,840
Aug 1, 20249.389.519.129.209.099,446,240
Jul 31, 20248.699.228.629.219.1012,185,330
Jul 30, 20248.588.758.458.698.595,991,600
Jul 29, 20248.838.838.558.618.515,517,200
Jul 26, 20248.478.828.438.778.678,738,381
Jul 25, 20248.358.548.308.408.307,650,782
Jul 24, 20248.588.628.388.398.298,089,370
Jul 23, 20248.858.878.588.588.487,132,860
Jul 22, 20248.899.038.738.828.726,082,780
Jul 19, 20248.918.998.758.898.798,107,580
Jul 18, 20248.829.038.608.948.847,614,860
Jul 17, 20248.918.998.778.878.779,227,640
Jul 16, 20249.219.238.878.928.8212,427,394
Jul 15, 20249.759.759.229.259.148,755,657
Jul 12, 20249.909.919.719.759.643,562,000
Jul 11, 20249.739.959.649.899.785,056,726
Jul 10, 20249.599.759.469.539.425,008,520
Jul 9, 20249.389.619.209.589.475,908,130
Jul 8, 20249.819.869.319.389.276,943,200
Jul 5, 20249.769.769.769.769.65-
Jul 4, 20249.9710.049.759.769.655,489,900
Jul 3, 202410.0010.109.909.939.825,034,780
Jul 2, 202410.3510.379.9510.019.898,657,782
Jul 1, 202410.3010.4410.0010.4010.285,737,780
Jun 28, 202410.2510.6210.1610.2910.176,928,979
Jun 27, 202410.7110.8010.2010.2410.127,164,656
Jun 26, 202410.6710.8310.3510.8110.687,272,020
Jun 25, 202410.6910.9710.5010.6310.518,348,417
Jun 24, 202411.3311.3610.5310.5910.479,871,680
Jun 21, 202411.8512.0511.2811.3411.218,423,402
Jun 20, 202412.7713.0011.8611.8811.747,938,225
Jun 19, 202413.4513.5012.7412.7412.594,759,772
Jun 18, 202413.2513.4513.2113.4013.242,768,920
Jun 17, 202413.1913.4513.1913.2913.142,361,400
Jun 14, 202413.3813.3813.1513.3213.173,346,116
Jun 13, 202413.3413.5213.1813.4013.242,916,760
Jun 12, 2024 0.2 Dividend
Jun 12, 202413.2713.5413.2513.3513.202,972,721
Jun 11, 202413.2513.5913.0013.5113.163,305,460
Jun 7, 202413.4013.4413.1313.3513.003,991,800
Jun 6, 202413.9613.9813.0313.1512.817,299,562
Jun 5, 202413.7814.0813.6013.7713.412,556,300
Jun 4, 202413.9113.9813.5913.9013.543,756,340
Jun 3, 202414.0214.4013.7913.9213.563,642,860

Related Tickers

300718.SZ Zhejiang Changsheng Sliding Bearings Co., Ltd.
69.37
+0.33%
 
603100.SS Chongqing Chuanyi Automation Co., Ltd.
20.42
-0.39%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
20.52
+0.34%
 
603029.SS Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd.
18.35
+1.05%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.51
-1.96%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.90
+0.80%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.17
-1.06%
 
600302.SS TYPICAL
5.59
+0.54%
 
600894.SS Guangzhou Guangri Stock Co.,Ltd.
10.35
-0.86%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
12.72
-0.86%