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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	10.91	10.87	10.87	11.3	10.83	59.57M
September 02, 2025	11.05	10.91	10.91	11.05	10.78	42.4M
September 01, 2025	10.98	11.04	11.04	11.15	10.87	48.16M
August 29, 2025	11.07	10.96	10.96	11.14	10.95	44.51M
August 28, 2025	10.99	11.11	11.11	11.11	10.72	63.1M
August 27, 2025	11.35	11	11	11.45	10.99	78.44M
August 26, 2025	11.35	11.31	11.31	11.35	11.22	48.83M
August 25, 2025	11.25	11.34	11.34	11.42	11.24	56.63M
August 22, 2025	11.28	11.24	11.24	11.32	11.15	50.58M
August 21, 2025	11.15	11.28	11.28	11.44	11.15	77.98M
August 20, 2025	11.04	11.14	11.14	11.15	11.01	37.85M
August 19, 2025	11.22	11.07	11.07	11.25	11.05	45.4M
August 18, 2025	11.31	11.23	11.23	11.31	11.11	59.66M
August 15, 2025	11.25	11.29	11.29	11.39	11.22	60.44M
August 14, 2025	11.41	11.26	11.26	11.53	11.25	51.78M
August 13, 2025	11.51	11.46	11.46	11.58	11.41	59.14M
August 12, 2025	11.44	11.45	11.45	11.52	11.37	40.49M
August 11, 2025	11.64	11.45	11.45	11.65	11.42	60.48M
August 08, 2025	11.3	11.58	11.58	11.8	11.26	113.93M
August 07, 2025	11.04	11.37	11.37	11.49	10.85	104M
August 06, 2025	10.96	10.97	10.97	11.06	10.95	34.66M
August 05, 2025	11.01	10.95	10.95	11.05	10.9	42.85M
August 04, 2025	10.71	11.02	11.02	11.05	10.68	54.59M
August 01, 2025	10.74	10.78	10.78	10.81	10.64	48.07M
July 31, 2025	10.92	10.7	10.7	11.06	10.64	73.21M
July 30, 2025	11.16	11.02	11.02	11.35	11	64.57M
July 29, 2025	11.08	11.28	11.28	11.32	10.95	106.28M
July 28, 2025	11.08	11.15	11.15	11.22	10.92	104.08M
July 25, 2025	11.57	11.15	11.15	11.65	11.07	132.4M
July 24, 2025	11.66	11.57	11.57	11.95	11.38	158.45M
July 23, 2025	12.57	11.66	11.66	13.02	11.5	298.41M
July 22, 2025	11.05	11.96	11.96	11.96	10.74	178.77M
July 21, 2025	10.54	10.87	10.87	10.98	10.38	129.25M
July 18, 2025	10.09	10.15	10.15	10.19	10.08	29.53M
July 17, 2025	10.04	10.08	10.08	10.12	10.03	28.41M
July 16, 2025	10.12	10.04	10.04	10.13	10.01	24.68M
July 15, 2025	10.2	10.12	10.12	10.28	10.04	44.09M
July 14, 2025	10.17	10.21	10.21	10.47	10.17	61.64M
July 11, 2025	10.14	10.09	10.09	10.19	10.07	46.79M
July 10, 2025	9.92	10.14	10.14	10.3	9.86	69.01M
July 09, 2025	9.99	9.93	9.93	10.05	9.9	36.93M
July 08, 2025	9.95	10.02	10.02	10.07	9.82	77.23M

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