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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.91	14	14	14.18	13.6	48.79M
July 16, 2025	12.88	13.98	13.98	14.78	12.87	79.43M
July 15, 2025	12.76	12.85	12.85	12.88	12.56	20.6M
July 14, 2025	12.52	12.83	12.83	12.95	12.52	23.41M
July 11, 2025	12.4	12.54	12.54	12.7	12.3	17.32M
July 10, 2025	12.65	12.46	12.46	12.73	12.38	22.28M
July 09, 2025	12.99	12.78	12.78	13.18	12.75	23.91M
July 08, 2025	12.69	12.82	12.82	12.87	12.63	16.59M
July 07, 2025	12.65	12.7	12.7	12.75	12.48	16.13M
July 04, 2025	13.19	12.97	12.97	13.26	12.83	18.63M
July 03, 2025	13.38	13.34	13.34	13.54	13.29	10.08M
July 02, 2025	13.53	13.4	13.4	13.61	13.27	12.48M
July 01, 2025	13.82	13.62	13.62	13.85	13.52	13.24M
June 30, 2025	13.62	13.82	13.82	14.1	13.53	20.37M
June 27, 2025	14.21	13.68	13.68	14.38	13.65	19.88M
June 26, 2025	13.81	13.64	13.64	14.01	13.63	23.45M
June 25, 2025	13.4	13.91	13.91	14.12	13.37	37.63M
June 24, 2025	12.72	13.45	13.45	13.52	12.72	30.88M
June 23, 2025	12.31	12.65	12.65	12.66	12.26	10.63M
June 20, 2025	12.69	12.43	12.43	12.84	12.41	15.41M
June 19, 2025	12.89	12.77	12.77	13.19	12.71	20.66M
June 18, 2025	12.97	12.94	12.94	13	12.75	10.88M
June 17, 2025	13	13	13	13.11	12.88	11.82M
June 16, 2025	12.78	13	13	13.09	12.77	12.3M
June 13, 2025	13.22	12.88	12.88	13.28	12.84	20.55M
June 12, 2025	13.3	13.3	13.3	13.55	13.18	13.24M
June 11, 2025	13.4	13.47	13.43	13.58	13.38	14.31M
June 10, 2025	13.75	13.4	13.36	13.84	13.1	25.63M
June 09, 2025	13.59	13.74	13.7	13.98	13.58	21.87M
June 06, 2025	14.06	13.57	13.53	14.07	13.46	20.49M
June 05, 2025	13.6	13.89	13.85	14.05	13.29	29.22M
June 04, 2025	14.02	13.65	13.61	14.15	13.57	24.66M
June 03, 2025	13.7	13.8	13.76	13.99	13.57	19.58M
May 30, 2025	14.22	13.93	13.89	14.27	13.77	27.55M
May 29, 2025	14.32	14.3	14.26	14.78	14.25	30.3M
May 28, 2025	14.89	14.32	14.28	15.05	14.24	37.08M
May 27, 2025	15.24	14.81	14.77	15.28	14.52	29.63M
May 26, 2025	14.72	15.2	15.15	15.46	14.41	43.69M

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