Guangxi Liugong Machinery Co., Ltd. - 000528.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.85	12.55	12.55	12.73	11.85	39.56M
December 03, 2025	12.25	12.35	12.35	12.45	12.2	42.47M
December 02, 2025	11.85	12.27	12.27	12.48	11.85	51.45M
December 01, 2025	11.97	12.04	12.04	12.08	11.83	32.01M
November 28, 2025	11.85	11.95	11.95	11.96	11.74	30.29M
November 27, 2025	11.87	11.91	11.91	12.02	11.82	52.79M
November 26, 2025	11.67	12.04	12.04	12.25	11.67	124.96M
November 25, 2025	11.1	11.28	11.28	11.36	11.05	31.23M
November 24, 2025	10.95	11.05	11.05	11.13	10.88	26.69M
November 21, 2025	10.99	10.88	10.88	11.03	10.78	30.91M
November 20, 2025	10.97	11.07	11.07	11.14	10.96	26.97M
November 19, 2025	11.01	10.95	10.95	11.04	10.9	15.78M
November 18, 2025	11.13	11.01	11.01	11.21	10.95	25.28M
November 17, 2025	11.36	11.08	11.08	11.39	11.04	37.77M
November 14, 2025	11.63	11.37	11.37	11.64	11.36	32.51M
November 13, 2025	11.65	11.69	11.69	11.71	11.58	19.95M
November 12, 2025	11.76	11.65	11.65	11.87	11.63	25.85M
November 11, 2025	11.96	11.75	11.75	11.98	11.72	28.41M
November 10, 2025	12.08	11.95	11.95	12.12	11.71	47.33M
November 07, 2025	11.89	12.07	12.07	12.13	11.69	47.78M
November 06, 2025	11.94	11.94	11.94	12.07	11.85	38.01M
November 05, 2025	11.86	11.93	11.93	11.97	11.74	32.13M
November 04, 2025	11.65	11.95	11.95	12.25	11.58	80.37M
November 03, 2025	11.65	11.66	11.66	11.7	11.48	36.37M
October 31, 2025	11.41	11.64	11.64	11.73	11.24	57.02M
October 30, 2025	11.46	11.38	11.38	11.61	11.38	35.29M
October 29, 2025	11.5	11.44	11.44	11.57	11.37	30.89M
October 28, 2025	11.7	11.5	11.5	11.78	11.36	58.56M
October 27, 2025	11.68	11.76	11.76	12.04	11.55	104.58M
October 24, 2025	11.83	11.94	11.94	11.95	11.73	44.43M
October 23, 2025	11.83	11.83	11.83	11.89	11.63	42.26M
October 22, 2025	11.88	11.91	11.91	12.12	11.82	57.01M
October 21, 2025	11.76	11.93	11.93	12.04	11.76	68.61M
October 20, 2025	11.75	11.75	11.75	11.95	11.66	59.85M
October 17, 2025	11.8	11.62	11.62	11.88	11.55	70.01M
October 16, 2025	11.82	11.81	11.81	12.07	11.76	79.64M
October 15, 2025	11.55	11.94	11.94	11.98	11.38	157.93M
October 14, 2025	11.22	11.5	11.5	11.72	11.22	199.07M
October 13, 2025	10.8	10.89	10.89	10.92	10.63	77.75M
October 10, 2025	11	11.03	11.03	11.24	10.95	57.47M
October 09, 2025	11.07	11.05	11.05	11.11	10.73	66.92M
September 30, 2025	10.83	11.06	11.06	11.22	10.81	74.02M
September 29, 2025	10.67	10.87	10.87	10.96	10.48	60.73M
September 26, 2025	10.57	10.68	10.68	10.92	10.53	63.5M
September 25, 2025	10.86	10.63	10.63	10.89	10.48	79.13M
September 24, 2025	10.74	10.88	10.88	10.96	10.66	72.03M
September 23, 2025	11.08	10.82	10.82	11.09	10.56	83.38M
September 22, 2025	11.4	11.1	11.1	11.45	11.01	85.42M
September 19, 2025	11.04	11.36	11.36	11.42	11	93.09M
September 18, 2025	10.93	11.03	11.03	11.28	10.93	59.78M
September 17, 2025	10.98	11.25	11.25	11.42	10.93	87.96M
September 16, 2025	11.08	10.98	10.98	11.13	10.88	37.76M
September 15, 2025	10.95	11.07	11.07	11.36	10.93	69.57M
September 12, 2025	10.93	10.92	10.92	11.2	10.91	44.51M
September 11, 2025	10.82	10.94	10.94	10.94	10.75	32.24M
September 10, 2025	10.95	10.87	10.87	10.97	10.85	27.06M
September 09, 2025	11.02	10.97	10.97	11.14	10.95	40.76M
September 08, 2025	11	11.03	11.03	11.1	10.91	39.31M
September 05, 2025	10.85	10.99	10.99	11.1	10.82	37.67M
September 04, 2025	10.85	10.88	10.88	10.97	10.75	45.27M

Guangxi Liugong Machinery Co., Ltd. (000528.SZ) SHZ