Stock listing
Shenzhen:301338 GKG Precision Machine Co., Ltd. (凯格精机) 股价
Follow GKG Precision Machine Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301338
¥58.35 CNY +0.09 (+0.2%)
Close on Nov 2, 2026
- Day range
- ¥56.65 – ¥60.45 CNYNov 2, 2026
- Volume
- 3.88M sharesNov 2, 2026
- Market cap
- ¥8.69B CNYAt the close on Nov 2, 2026 · price × 149.0M shares outstanding
- 52-week range
- ¥40.04 – ¥192.82 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥426.1M CNYMedian day 4.42M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:301338 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥58.35 | +0.09 | +0.2% | ¥60.00 | ¥60.45 | ¥56.65 | 3,881,263 | |
| ¥58.26 | -4.83 | -7.7% | ¥60.00 | ¥63.45 | ¥58.26 | 3,903,055 | |
| ¥63.09 | -5.59 | -8.1% | ¥65.81 | ¥66.58 | ¥63.00 | 4,655,628 | |
| ¥68.68 | +3.49 | +5.4% | ¥67.40 | ¥69.20 | ¥65.59 | 2,961,120 | |
| ¥65.19 | -2.81 | -4.1% | ¥67.40 | ¥70.44 | ¥65.16 | 2,292,980 | |
| ¥68.00 | -3.40 | -4.8% | ¥67.40 | ¥70.81 | ¥67.37 | 2,804,030 | |
| ¥71.40 | +2.34 | +3.4% | ¥67.40 | ¥71.79 | ¥63.90 | 4,125,685 | |
| ¥69.06 | -3.89 | -5.3% | ¥73.04 | ¥73.74 | ¥69.05 | 2,489,694 | |
| ¥72.95 | -0.37 | -0.5% | ¥73.89 | ¥75.45 | ¥72.72 | 2,355,026 | |
| ¥73.32 | +3.09 | +4.4% | ¥73.89 | ¥74.96 | ¥69.69 | 2,952,773 | |
| ¥70.23 | -1.08 | -1.5% | ¥70.90 | ¥71.30 | ¥67.29 | 2,779,954 | |
| ¥71.31 | -0.55 | -0.8% | ¥73.89 | ¥73.98 | ¥70.95 | 2,500,341 | |
| ¥71.86 | -3.60 | -4.8% | ¥72.00 | ¥73.44 | ¥71.30 | 2,822,146 | |
| ¥75.46 | -2.43 | -3.1% | ¥78.55 | ¥78.87 | ¥75.40 | 2,367,721 | |
| ¥77.89 | +0.68 | +0.9% | ¥74.50 | ¥79.20 | ¥72.00 | 3,402,462 | |
| ¥77.21 | -2.72 | -3.4% | ¥79.70 | ¥80.36 | ¥77.20 | 2,320,673 | |
| ¥79.93 | -3.65 | -4.4% | ¥83.00 | ¥83.00 | ¥75.52 | 4,154,489 | |
| ¥83.58 | -3.22 | -3.7% | ¥87.00 | ¥87.82 | ¥83.00 | 3,469,941 | |
| ¥86.80 | -2.27 | -2.5% | ¥90.18 | ¥90.60 | ¥86.64 | 3,331,403 | |
| ¥89.07 | -0.15 | -0.2% | ¥89.00 | ¥90.58 | ¥87.80 | 4,589,021 | |
| ¥89.22 | -10.70 | -10.7% | ¥98.95 | ¥99.55 | ¥88.15 | 6,368,910 | |
| ¥99.92 | -4.70 | -4.5% | ¥106.80 | ¥107.48 | ¥99.70 | 7,334,844 | |
| ¥104.62 | +2.17 | +2.1% | ¥103.70 | ¥106.79 | ¥103.11 | 7,537,793 | |
| ¥102.45 | -0.15 | -0.1% | ¥104.12 | ¥106.20 | ¥101.83 | 5,784,943 | |
| ¥102.60 | -0.54 | -0.5% | ¥104.50 | ¥105.00 | ¥101.40 | 5,385,428 | |
| ¥103.14 | +2.68 | +2.7% | ¥102.37 | ¥103.98 | ¥99.50 | 5,842,529 | |
| ¥100.46 | -2.24 | -2.2% | ¥102.69 | ¥104.20 | ¥99.80 | 4,794,517 | |
| ¥102.70 | +5.29 | +5.4% | ¥97.99 | ¥104.38 | ¥97.44 | 6,246,931 | |
| ¥97.41 | -0.70 | -0.7% | ¥97.78 | ¥101.45 | ¥97.08 | 3,693,121 | |
| ¥98.11 | +1.03 | +1.1% | ¥95.55 | ¥99.80 | ¥93.13 | 4,007,875 | |
| ¥97.08 | -1.35 | -1.4% | ¥97.57 | ¥98.18 | ¥92.55 | 4,392,638 | |
| ¥98.43 | -1.57 | -1.6% | ¥98.62 | ¥101.25 | ¥97.81 | 3,642,497 | |
| ¥100.00 | +0.26 | +0.3% | ¥101.88 | ¥103.27 | ¥98.69 | 5,146,305 | |
| ¥99.74 | -1.62 | -1.6% | ¥102.61 | ¥103.37 | ¥98.95 | 4,345,457 | |
| ¥101.36 | +7.36 | +7.8% | ¥95.96 | ¥102.26 | ¥93.10 | 6,618,001 | |
| ¥94.00 | -4.35 | -4.4% | ¥98.57 | ¥101.80 | ¥93.00 | 4,722,752 | |
| ¥98.35 | +2.35 | +2.4% | ¥97.00 | ¥99.89 | ¥96.51 | 4,270,635 | |
| ¥96.00 | -0.50 | -0.5% | ¥94.98 | ¥97.27 | ¥94.18 | 3,493,516 | |
| ¥96.50 | -6.72 | -6.5% | ¥104.00 | ¥104.22 | ¥95.55 | 5,977,731 | |
| ¥103.22 | +4.12 | +4.2% | ¥97.00 | ¥103.82 | ¥96.00 | 5,041,556 | |
| ¥99.10 | -4.40 | -4.3% | ¥103.73 | ¥103.87 | ¥98.81 | 4,448,660 | |
| ¥103.50 | +7.35 | +7.6% | ¥97.02 | ¥103.97 | ¥95.11 | 5,755,827 | |
| ¥96.15 | -1.34 | -1.4% | ¥98.17 | ¥99.88 | ¥93.80 | 3,599,140 | |
| ¥97.49 | -0.01 | 0.0% | ¥96.70 | ¥99.66 | ¥93.42 | 4,063,920 | |
| ¥97.50 | -4.01 | -4.0% | ¥102.10 | ¥102.36 | ¥93.88 | 5,897,098 | |
| ¥101.51 | +4.85 | +5.0% | ¥96.00 | ¥102.30 | ¥93.81 | 6,342,889 | |
| ¥96.66 | +1.73 | +1.8% | ¥97.00 | ¥99.18 | ¥95.26 | 4,386,231 | |
| ¥94.93 | -10.98 | -10.4% | ¥102.14 | ¥103.75 | ¥94.14 | 5,990,369 | |
| ¥105.91 | -0.93 | -0.9% | ¥108.88 | ¥108.88 | ¥103.00 | 4,601,302 | |
| ¥106.84 | +5.92 | +5.9% | ¥102.06 | ¥107.20 | ¥101.60 | 5,104,588 | |
| ¥100.92 | +2.32 | +2.4% | ¥99.88 | ¥101.38 | ¥98.20 | 3,693,323 | |
| ¥98.60 | -2.00 | -2.0% | ¥102.45 | ¥104.74 | ¥98.45 | 5,743,461 | |
| ¥100.60 | +3.29 | +3.4% | ¥97.44 | ¥103.79 | ¥96.35 | 4,795,247 | |
| ¥97.31 | -1.28 | -1.3% | ¥97.90 | ¥100.00 | ¥95.63 | 3,925,465 | |
| ¥98.59 | -3.71 | -3.6% | ¥103.00 | ¥103.83 | ¥96.20 | 6,887,286 | |
| ¥102.30 | +7.16 | +7.5% | ¥95.90 | ¥102.85 | ¥94.30 | 7,368,244 | |
| ¥95.14 | +4.64 | +5.1% | ¥88.86 | ¥95.50 | ¥88.07 | 7,854,637 | |
| ¥90.50 | +5.75 | +6.8% | ¥83.22 | ¥91.80 | ¥82.90 | 6,044,456 | |
| ¥84.75 | +7.80 | +10.1% | ¥77.37 | ¥85.75 | ¥77.02 | 6,229,517 | |
| ¥76.95 | -1.38 | -1.8% | ¥79.48 | ¥80.79 | ¥76.01 | 5,273,539 |
- Ticker
- Shenzhen:301338
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
GKG Precision Machine Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about GKG Precision Machine Co., Ltd.