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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.66	11.48	11.48	11.74	11.41	50.07M
January 13, 2026	11.98	11.67	11.67	12.01	11.6	50.17M
January 12, 2026	11.96	11.94	11.94	12	11.88	36.22M
January 09, 2026	11.85	11.97	11.97	12.17	11.82	48.52M
January 08, 2026	11.88	11.8	11.8	11.92	11.72	37.35M
January 07, 2026	12.25	11.93	11.93	12.31	11.85	58.47M
January 06, 2026	11.97	12.33	12.33	12.36	11.92	58.14M
January 05, 2026	11.95	12.01	12.01	12.16	11.91	35.19M
December 31, 2025	12	11.87	11.87	12	11.77	30.24M
December 30, 2025	12.14	11.95	11.95	12.31	11.91	53.9M
December 29, 2025	12.62	12.1	12.1	12.67	12.02	67.41M
December 26, 2025	12.4	12.61	12.61	12.73	12.4	22.71M
December 25, 2025	12.38	12.4	12.4	12.53	12.28	16.53M
December 24, 2025	12.13	12.35	12.35	12.39	12.06	21.35M
December 23, 2025	12.31	12.17	12.17	12.32	12.12	18.27M
December 22, 2025	12.61	12.26	12.26	12.66	12.25	25.04M
December 19, 2025	12.46	12.58	12.58	12.7	12.4	15M
December 18, 2025	12.58	12.44	12.44	12.61	12.42	13.72M
December 17, 2025	12.33	12.58	12.58	12.64	12.23	24.97M
December 16, 2025	12.71	12.36	12.36	12.79	12.29	28.31M
December 15, 2025	12.74	12.77	12.77	12.92	12.65	22.54M
December 12, 2025	12.59	12.84	12.84	12.94	12.56	30.89M
December 11, 2025	12.8	12.58	12.58	12.88	12.57	20.61M
December 10, 2025	12.41	12.81	12.81	12.89	12.4	36.5M
December 09, 2025	12.7	12.47	12.47	12.97	12.43	35.58M
December 08, 2025	12.85	12.72	12.72	12.85	12.47	35.81M
December 05, 2025	12.54	12.79	12.79	12.92	12.5	38.11M
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

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