Stock listing
Shanghai:688835 Jiangsu Gao Kai Precision Fluid (高凯技术) 股价
Follow Jiangsu Gao Kai Precision Fluid into a list and get an email when it puts out news.
Share price · SSE:688835
¥271.00 CNY +22.44 (+9.0%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥253.00 – ¥283.97 CNYNov 2, 2026
- Volume
- 1.80M sharesNov 2, 2026
- Traded on an average day
- ¥885.5M CNYMedian day 2.36M shares · last 3 months, Aug 25, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 25, 2026 – Nov 2, 2026 · SSE:688835 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥271.00 | +22.44 | +9.0% | ¥253.00 | ¥283.97 | ¥253.00 | 1,802,436 | |
| ¥248.56 | -25.94 | -9.4% | ¥260.00 | ¥285.00 | ¥248.00 | 1,385,446 | |
| ¥274.50 | -20.53 | -7.0% | ¥289.54 | ¥290.80 | ¥274.38 | 890,132 | |
| ¥295.03 | +28.18 | +10.6% | ¥272.82 | ¥301.44 | ¥272.82 | 2,324,447 | |
| ¥266.85 | -14.15 | -5.0% | ¥288.00 | ¥294.88 | ¥266.59 | 1,144,788 | |
| ¥281.00 | -21.00 | -7.0% | ¥295.35 | ¥298.00 | ¥276.43 | 1,240,772 | |
| ¥302.00 | +9.50 | +3.2% | ¥283.00 | ¥302.00 | ¥272.01 | 1,785,833 | |
| ¥292.50 | -9.50 | -3.1% | ¥302.48 | ¥307.98 | ¥282.00 | 1,423,483 | |
| ¥302.00 | -10.92 | -3.5% | ¥319.45 | ¥319.55 | ¥295.09 | 1,450,881 | |
| ¥312.92 | -9.30 | -2.9% | ¥315.01 | ¥321.90 | ¥303.79 | 1,619,594 | |
| ¥322.22 | -26.87 | -7.7% | ¥352.00 | ¥363.97 | ¥310.02 | 2,041,357 | |
| ¥349.09 | -5.13 | -1.4% | ¥360.00 | ¥375.00 | ¥343.30 | 1,345,246 | |
| ¥354.22 | +0.22 | +0.1% | ¥344.09 | ¥359.77 | ¥326.28 | 1,854,631 | |
| ¥354.00 | +0.67 | +0.2% | ¥357.00 | ¥363.00 | ¥341.50 | 1,271,382 | |
| ¥353.33 | -4.68 | -1.3% | ¥345.00 | ¥365.00 | ¥338.55 | 2,085,682 | |
| ¥358.01 | +17.01 | +5.0% | ¥340.00 | ¥373.00 | ¥328.41 | 2,634,633 | |
| ¥341.00 | -2.07 | -0.6% | ¥340.00 | ¥345.79 | ¥318.11 | 2,436,621 | |
| ¥343.07 | +2.60 | +0.8% | ¥345.00 | ¥368.00 | ¥338.12 | 1,963,560 | |
| ¥340.47 | -17.53 | -4.9% | ¥359.10 | ¥365.86 | ¥340.00 | 1,887,956 | |
| ¥358.00 | -1.50 | -0.4% | ¥354.42 | ¥369.98 | ¥348.98 | 1,628,595 | |
| ¥359.50 | -21.35 | -5.6% | ¥375.00 | ¥379.48 | ¥351.70 | 2,134,339 | |
| ¥380.85 | +25.97 | +7.3% | ¥349.56 | ¥397.70 | ¥349.56 | 3,706,352 | |
| ¥354.88 | -5.20 | -1.4% | ¥359.30 | ¥364.92 | ¥347.36 | 1,672,927 | |
| ¥360.08 | -8.72 | -2.4% | ¥364.01 | ¥375.00 | ¥350.70 | 2,393,711 | |
| ¥368.80 | +23.79 | +6.9% | ¥335.00 | ¥370.44 | ¥330.03 | 2,838,837 | |
| ¥345.01 | +10.80 | +3.2% | ¥338.00 | ¥358.00 | ¥331.00 | 3,370,753 | |
| ¥334.21 | +1.21 | +0.4% | ¥330.00 | ¥343.00 | ¥325.01 | 2,757,663 | |
| ¥333.00 | +25.12 | +8.2% | ¥309.88 | ¥333.00 | ¥303.15 | 4,000,625 | |
| ¥307.88 | -16.53 | -5.1% | ¥325.00 | ¥329.93 | ¥305.36 | 3,920,115 | |
| ¥324.41 | +54.07 | +20.0% | ¥274.00 | ¥324.41 | ¥274.00 | 3,673,427 | |
| ¥270.34 | +17.36 | +6.9% | ¥261.00 | ¥289.77 | ¥261.00 | 4,012,231 | |
| ¥252.98 | -5.60 | -2.2% | ¥258.00 | ¥261.80 | ¥248.00 | 1,578,689 | |
| ¥258.58 | -12.37 | -4.6% | ¥269.00 | ¥274.55 | ¥255.88 | 2,057,130 | |
| ¥270.95 | -19.08 | -6.6% | ¥287.13 | ¥287.13 | ¥266.18 | 2,882,537 | |
| ¥290.03 | +19.03 | +7.0% | ¥277.48 | ¥296.98 | ¥271.57 | 2,979,751 | |
| ¥271.00 | -17.26 | -6.0% | ¥291.00 | ¥294.00 | ¥268.00 | 2,637,737 | |
| ¥288.26 | +9.39 | +3.4% | ¥275.50 | ¥296.50 | ¥275.50 | 2,756,252 | |
| ¥278.87 | +13.67 | +5.2% | ¥257.00 | ¥284.86 | ¥245.11 | 3,445,201 | |
| ¥265.20 | -19.80 | -6.9% | ¥275.85 | ¥288.88 | ¥262.00 | 3,843,997 | |
| ¥285.00 | +15.99 | +5.9% | ¥260.41 | ¥291.00 | ¥252.50 | 4,314,520 | |
| ¥269.01 | -30.99 | -10.3% | ¥291.00 | ¥297.37 | ¥268.00 | 4,712,437 | |
| ¥300.00 | +0.52 | +0.2% | ¥295.00 | ¥303.00 | ¥280.00 | 5,069,336 | |
| ¥299.48 | +64.48 | +27.4% | ¥239.67 | ¥299.48 | ¥239.67 | 9,213,282 | |
| ¥235.00 | — | — | ¥209.00 | ¥262.00 | ¥200.01 | 15,210,620 |
- Ticker
- Shanghai:688835
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 31, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Notice on Convening the 1st Extraordinary General Meeting in 2026
Latest news
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Notice on Convening the 1st Extraordinary General Meeting in 2026
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Announcement on the Profit Distribution Plan for the First Three Quarters of 2026
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Announcement on Resolutions of the 15th Meeting of the 3rd Board of Directors
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Announcement on Resignation of an Independent Director, By-Election of an Independent Director and Adjustment of Members of the Strategy Committee
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Announcement on Change of Chief Financial Officer
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Announcement on Adjustment of the Remuneration of Independent Directors
Oct 31, 2026
Closed ¥271.00 (+9.0%) on Nov 2, 2026
(688835)"JIANGSU GAO KAI PRECISION FLUID TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 23, 2026
Closed ¥302.00 (+3.2%) on Oct 23, 2026
Announcement on Opening of Dedicated Settlement Accounts for Cash Management Products Purchased with Raised Funds
Sep 17, 2026
Closed ¥334.21 (+0.4%) on Sep 17, 2026
Jiangsu Gao Kai Precision Fluid on 6ix
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 31, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Jiangsu Gao Kai Precision Fluid.