Jiangsu Pacific Precision Forging Co., Ltd. - 300258.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.42	13.71	13.71	13.89	13.36	32.73M
December 04, 2025	12.9	13.55	13.55	13.55	12.9	35.13M
December 03, 2025	12.9	12.78	12.78	12.97	12.76	6.15M
December 02, 2025	13.1	12.93	12.93	13.1	12.89	7.61M
December 01, 2025	12.99	13.12	13.12	13.21	12.96	9.93M
November 28, 2025	12.9	13.01	13.01	13.02	12.76	9.28M
November 27, 2025	12.88	12.92	12.92	12.96	12.8	6.88M
November 26, 2025	12.85	12.82	12.82	13.01	12.79	8.25M
November 25, 2025	12.83	12.9	12.9	12.98	12.78	10.14M
November 24, 2025	12.72	12.76	12.76	12.77	12.55	8.8M
November 21, 2025	12.54	12.65	12.65	12.85	12.26	18.84M
November 20, 2025	12.89	12.64	12.64	12.91	12.57	8.66M
November 19, 2025	12.93	12.8	12.8	13	12.75	8.94M
November 18, 2025	13.05	12.94	12.94	13.05	12.91	7.98M
November 17, 2025	13.13	13.09	13.09	13.17	12.9	12.52M
November 14, 2025	13.13	13.13	13.13	13.27	13.1	7.88M
November 13, 2025	13.21	13.24	13.24	13.3	13.1	10.39M
November 12, 2025	13.33	13.2	13.2	13.37	13.1	9.97M
November 11, 2025	13.25	13.32	13.32	13.43	13.22	11.07M
November 10, 2025	13.22	13.22	13.22	13.24	13.14	10.74M
November 07, 2025	13.58	13.19	13.19	13.61	13.16	25.18M
November 06, 2025	13.45	13.68	13.68	13.78	13.31	20.22M
November 05, 2025	13.26	13.4	13.4	13.53	13.25	12.18M
November 04, 2025	13.76	13.45	13.45	13.78	13.37	14.61M
November 03, 2025	13.87	13.8	13.8	13.92	13.63	14.76M
October 31, 2025	13.61	13.84	13.84	13.99	13.61	17.45M
October 30, 2025	14	13.63	13.63	14.08	13.63	17.35M
October 29, 2025	13.88	13.95	13.95	14	13.79	15.05M
October 28, 2025	13.9	13.93	13.93	14.06	13.77	20.95M
October 27, 2025	13.75	13.93	13.93	13.94	13.67	23.22M
October 24, 2025	13.66	13.62	13.62	13.8	13.52	23.81M
October 23, 2025	13.61	13.57	13.57	13.66	13.23	14.73M
October 22, 2025	13.6	13.45	13.45	13.76	13.4	14.48M
October 21, 2025	13.47	13.65	13.65	13.68	13.38	10M
October 20, 2025	13.53	13.47	13.47	13.75	13.35	12.57M
October 17, 2025	13.86	13.38	13.38	13.91	13.35	15.48M
October 16, 2025	14.22	13.9	13.9	14.28	13.85	15.27M
October 15, 2025	14.01	14.37	14.34	14.42	13.88	14.98M
October 14, 2025	14.65	13.98	13.95	14.71	13.9	21.36M
October 13, 2025	14.26	14.56	14.53	14.57	13.92	21.49M
October 10, 2025	15.39	14.98	14.95	15.7	14.89	20.93M
October 09, 2025	15.59	15.38	15.35	15.64	15.2	20.19M
September 30, 2025	16.02	15.59	15.59	16.08	15.57	23.75M
September 29, 2025	15.69	16.09	16.09	16.22	15.55	21.8M
September 26, 2025	15.9	15.64	15.64	16.18	15.55	20.85M
September 25, 2025	16.51	16.07	16.07	16.86	15.89	32.19M
September 24, 2025	16.26	16.53	16.53	16.61	15.89	26.13M
September 23, 2025	16.87	16.48	16.48	17.33	16.11	37.02M
September 22, 2025	16.16	16.98	16.98	17.37	16.01	47.6M
September 19, 2025	15.38	15.98	15.98	16.5	15.38	38.71M
September 18, 2025	17.38	16.6	16.6	17.97	16.35	63.62M
September 17, 2025	17.38	17.01	17.01	17.89	16.81	59.35M
September 16, 2025	15.6	17.37	17.37	17.76	15.6	93.88M
September 15, 2025	15.08	15.44	15.44	15.87	15.01	43.19M
September 12, 2025	15.38	14.98	14.98	15.38	14.98	27.75M
September 11, 2025	15.16	15.38	15.38	15.42	14.92	30.62M
September 10, 2025	15.25	15.22	15.22	15.5	15.03	35.42M
September 09, 2025	14.87	15.37	15.37	15.56	14.66	60.12M
September 08, 2025	14.05	14.9	14.9	15.1	14.05	53.98M
September 05, 2025	13.52	14.18	14.18	14.25	13.42	31.55M

Jiangsu Pacific Precision Forging Co., Ltd. (300258.SZ) SHZ