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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14.03	13.51	13.51	14.19	13.28	32.1M
September 03, 2025	14.82	14.11	14.11	15.18	13.95	37.11M
September 02, 2025	14.12	14.81	14.81	15	13.32	63.72M
September 01, 2025	14.55	14.28	14.28	14.78	14.18	32.38M
August 29, 2025	13.76	14.53	14.53	14.85	13.55	52.48M
August 28, 2025	13.9	13.83	13.83	14.06	13.3	31.79M
August 27, 2025	14.65	13.92	13.92	14.9	13.91	36.7M
August 26, 2025	14.59	14.6	14.6	14.77	14.31	30.04M
August 25, 2025	14.7	14.89	14.89	15.33	14.65	36.39M
August 22, 2025	14.63	14.75	14.75	14.81	14.57	24.84M
August 21, 2025	15.2	14.73	14.73	15.23	14.63	32.51M
August 20, 2025	15.15	15.2	15.2	15.35	14.97	30.36M
August 19, 2025	14.81	15.23	15.23	15.4	14.5	47.85M
August 18, 2025	15.1	14.89	14.89	15.23	14.79	43.94M
August 15, 2025	14.21	14.84	14.84	14.95	14.21	41.97M
August 14, 2025	14.6	14.31	14.31	14.78	13.96	43.53M
August 13, 2025	14.23	14.6	14.6	14.64	14.17	36.96M
August 12, 2025	14.34	14.19	14.19	14.38	14.1	18.4M
August 11, 2025	14.18	14.34	14.34	14.5	14.18	22.25M
August 08, 2025	14.37	14.18	14.18	14.45	14.15	21.44M
August 07, 2025	14.53	14.41	14.41	14.54	14.22	27.7M
August 06, 2025	14.19	14.54	14.54	14.61	14.1	38.51M
August 05, 2025	14.24	14.15	14.15	14.29	14.03	23.97M
August 04, 2025	13.5	14.18	14.18	14.19	13.43	33.31M
August 01, 2025	13.53	13.61	13.61	13.89	13.45	16.85M
July 31, 2025	13.62	13.55	13.55	13.91	13.51	18.04M
July 30, 2025	13.81	13.71	13.71	13.83	13.51	19.93M
July 29, 2025	14	13.86	13.86	14.04	13.7	23.47M
July 28, 2025	14.2	14.11	14.11	14.35	14.05	22.5M
July 25, 2025	14.19	14.04	14.04	14.21	13.91	22.17M
July 24, 2025	14.01	14.19	14.19	14.36	14.01	31.47M
July 23, 2025	14.01	14.01	14.01	14.22	13.8	32.37M
July 22, 2025	14.17	14.16	14.16	14.74	14.07	48.24M
July 21, 2025	13.85	14.31	14.31	14.49	13.76	56.24M
July 18, 2025	14	13.76	13.76	14.01	13.7	26.48M

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