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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.3	14.13	14.13	14.48	13.94	26.51M
January 13, 2026	14.67	14.29	14.29	14.7	14.22	23.93M
January 12, 2026	14.58	14.63	14.63	14.74	14.39	31.2M
January 09, 2026	14.35	14.56	14.56	14.65	14.35	28.48M
January 08, 2026	14.14	14.31	14.31	14.4	14.11	17.37M
January 07, 2026	14.39	14.24	14.24	14.59	14.16	23.3M
January 06, 2026	14.28	14.43	14.43	14.44	14.21	22.18M
January 05, 2026	14.22	14.28	14.28	14.34	14.13	19.5M
December 31, 2025	14.36	14.32	14.32	14.64	14.14	24.27M
December 30, 2025	13.89	14.31	14.31	14.44	13.77	32.28M
December 29, 2025	13.9	14	14	14.14	13.85	21.55M
December 26, 2025	13.87	13.87	13.87	14.27	13.83	23.55M
December 25, 2025	13.88	13.87	13.87	13.99	13.7	22.23M
December 24, 2025	12.9	13.89	13.89	13.99	12.78	38.28M
December 23, 2025	13.05	12.79	12.79	13.06	12.77	12.15M
December 22, 2025	13	13.18	13.18	13.27	12.92	14.17M
December 19, 2025	12.67	12.85	12.85	13.04	12.67	11.55M
December 18, 2025	12.62	12.63	12.63	12.93	12.59	9.97M
December 17, 2025	12.69	12.73	12.73	12.84	12.44	11.76M
December 16, 2025	13.05	12.68	12.68	13.1	12.68	12.11M
December 15, 2025	13.24	13.06	13.06	13.43	13.04	13.87M
December 12, 2025	13.46	13.37	13.37	13.62	13.35	12.07M
December 11, 2025	13.7	13.44	13.44	13.83	13.4	14.65M
December 10, 2025	13.54	13.78	13.78	13.87	13.51	14.49M
December 09, 2025	13.81	13.61	13.61	13.82	13.61	17.67M
December 08, 2025	13.78	13.91	13.91	14.16	13.6	30.25M
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

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