OKE Precision Cutting Tools Co., Ltd. - 688308.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54	56.8	56.8	58.67	51.6	8.23M
February 12, 2026	52.96	54.25	54.25	56.77	52.72	6.72M
February 11, 2026	52.49	53.99	53.99	58.33	51.11	9.4M
February 10, 2026	48.5	53.64	53.64	53.88	47.66	9.61M
February 09, 2026	48.78	48.49	48.49	50	47.03	4.78M
February 06, 2026	46.95	48.39	48.39	50.5	46.21	7.05M
February 05, 2026	48.59	47.01	47.01	49.47	46.8	6.48M
February 04, 2026	49.83	48.59	48.59	50	47.5	8.52M
February 03, 2026	51.72	50.61	50.61	52.5	49.52	7.06M
February 02, 2026	51.5	51.38	51.38	53.45	50.03	7.64M
January 30, 2026	48	53.25	53.25	54.94	47.89	9.57M
January 29, 2026	50.9	47.86	47.86	51.51	47.7	9.55M
January 28, 2026	47	50.99	50.99	52.54	46.9	14.24M
January 27, 2026	42.9	48.28	48.28	51.12	42.85	17.79M
January 26, 2026	41.96	43.4	43.4	43.9	40.88	10.39M
January 23, 2026	39.65	42.56	42.56	43.4	39.3	12.67M
January 22, 2026	40.36	40.06	40.06	42.7	39.62	10.66M
January 21, 2026	39.28	40.7	40.7	41.98	39.2	11.07M
January 20, 2026	42	41.3	41.3	43.48	38.99	20.9M
January 19, 2026	36.48	39.78	39.78	39.78	36.48	7.64M
January 16, 2026	32.66	33.15	33.15	33.55	32.41	5.26M
January 15, 2026	31.71	32.43	32.43	32.56	31.55	4.08M
January 14, 2026	31.95	31.98	31.98	32.86	31.18	4.94M
January 13, 2026	31.51	31.58	31.58	31.85	31.15	2.89M
January 12, 2026	31.7	31.68	31.68	31.99	30.73	5.95M
January 09, 2026	32.4	31.86	31.86	32.7	31.62	4.92M
January 08, 2026	32.64	32.32	32.32	33.11	32.3	3.97M
January 07, 2026	32.45	33.13	33.13	33.25	32.22	3.49M
January 06, 2026	32	32.6	32.6	33.78	31.94	4.54M
January 05, 2026	31.41	32.15	32.15	32.61	31.31	3.71M
December 31, 2025	32.56	31.64	31.64	32.8	31.25	3.38M
December 30, 2025	32.15	32.26	32.26	32.59	31.68	4.5M
December 29, 2025	31.45	32.8	32.8	33.65	31.12	6.16M
December 26, 2025	31.6	31.43	31.43	32.3	31.14	5.66M
December 25, 2025	31	31.56	31.56	31.66	30.36	5.68M
December 24, 2025	30.23	31.18	31.18	31.79	29.5	9.51M
December 23, 2025	29.87	31.12	31.12	31.67	29.11	6.28M
December 22, 2025	28.75	29.87	29.87	30.38	28.75	3.87M
December 19, 2025	28.95	28.59	28.59	29.68	28.58	2.47M
December 18, 2025	28.86	28.79	28.79	29.66	28.76	2.33M
December 17, 2025	28.67	29.16	29.16	29.2	27.8	3.88M
December 16, 2025	30.36	28.67	28.67	30.36	28.61	2.99M
December 15, 2025	29.61	29.82	29.82	31.05	29.3	3.61M
December 12, 2025	29.99	29.53	29.53	30.08	29.35	2.34M
December 11, 2025	30.3	29.77	29.77	30.54	29.5	2.77M
December 10, 2025	30.76	30.25	30.25	31.13	30.05	2.19M
December 09, 2025	30.74	30.94	30.94	31.5	30.54	2.71M
December 08, 2025	30.25	30.8	30.8	31.13	30	3.85M
December 05, 2025	29.41	29.66	29.66	30.16	29.41	2.38M
December 04, 2025	30.1	29.67	29.67	30.5	29.41	2.49M
December 03, 2025	29.1	29.74	29.74	30.75	28.73	4.04M
December 02, 2025	30.26	28.86	28.86	30.26	28.7	2.55M
December 01, 2025	29.9	30.09	30.09	30.8	29.65	3.26M
November 28, 2025	29.39	30.17	30.17	30.49	28.41	4.61M
November 27, 2025	28.1	29.24	29.24	29.75	28.1	4.56M
November 26, 2025	27.91	28.21	28.21	28.68	27.91	2.12M
November 25, 2025	28.62	28.09	28.09	29.33	28	3.36M
November 24, 2025	27.26	28.09	28.09	28.58	26.94	4.9M
November 21, 2025	27.75	27.03	27.03	28.75	27	4.48M
November 20, 2025	28.89	28.75	28.75	29.48	28.33	3.7M

OKE Precision Cutting Tools Co., Ltd. (688308.SS) SHH