Shandong Longji Machinery Co.,Ltd (002363.SZ) SHZ
7.68
-0.22(-2.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
-0.22(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.94 | 7.68 | 7.68 | 7.95 | 7.6 | 5.94M |
| April 02, 2026 | 8.05 | 7.9 | 7.9 | 8.08 | 7.84 | 5.74M |
| April 01, 2026 | 8.15 | 8.03 | 8.03 | 8.16 | 7.98 | 5.5M |
| March 31, 2026 | 8.06 | 7.97 | 7.97 | 8.19 | 7.95 | 6.89M |
| March 30, 2026 | 7.87 | 8.09 | 8.09 | 8.12 | 7.85 | 6.2M |
| March 27, 2026 | 7.77 | 7.97 | 7.97 | 7.97 | 7.73 | 4.95M |
| March 26, 2026 | 7.95 | 7.85 | 7.85 | 8.16 | 7.82 | 7.65M |
| March 25, 2026 | 7.89 | 7.93 | 7.93 | 7.96 | 7.88 | 5.96M |
| March 24, 2026 | 7.71 | 7.84 | 7.84 | 7.85 | 7.53 | 10.77M |
| March 23, 2026 | 7.88 | 7.53 | 7.53 | 7.94 | 7.47 | 12.19M |
| March 20, 2026 | 8.27 | 7.99 | 7.99 | 8.3 | 7.97 | 7.74M |
| March 19, 2026 | 8.38 | 8.2 | 8.2 | 8.44 | 8.18 | 8.17M |
| March 18, 2026 | 8.36 | 8.48 | 8.48 | 8.49 | 8.34 | 6.93M |
| March 17, 2026 | 8.8 | 8.36 | 8.36 | 8.82 | 8.33 | 15.79M |
| March 16, 2026 | 8.86 | 8.76 | 8.76 | 8.91 | 8.67 | 8.18M |
| March 13, 2026 | 9.05 | 8.89 | 8.89 | 9.05 | 8.86 | 11.65M |
| March 12, 2026 | 9.1 | 9.08 | 9.08 | 9.29 | 9 | 21.57M |
| March 11, 2026 | 8.98 | 9.08 | 9.08 | 9.28 | 8.91 | 18.4M |
| March 10, 2026 | 8.68 | 8.91 | 8.91 | 8.94 | 8.68 | 3.88M |
| March 09, 2026 | 8.78 | 8.74 | 8.74 | 8.8 | 8.61 | 6.39M |
| March 06, 2026 | 8.68 | 8.85 | 8.85 | 8.86 | 8.61 | 6.28M |
| March 05, 2026 | 8.6 | 8.68 | 8.68 | 8.78 | 8.56 | 8.12M |
| March 04, 2026 | 9.1 | 8.39 | 8.39 | 9.1 | 8.36 | 5.58M |
| March 03, 2026 | 8.79 | 8.5 | 8.5 | 8.88 | 8.48 | 10.9M |
| March 02, 2026 | 8.93 | 8.8 | 8.8 | 9.02 | 8.73 | 12.52M |
| February 27, 2026 | 9.1 | 9.05 | 9.05 | 9.15 | 9.01 | 9.5M |
| February 26, 2026 | 9.17 | 9.13 | 9.13 | 9.25 | 9.08 | 10.13M |
| February 25, 2026 | 9.06 | 9.15 | 9.15 | 9.2 | 9.06 | 7.49M |
| February 24, 2026 | 9.05 | 9.11 | 9.11 | 9.13 | 9.01 | 6.87M |
| February 13, 2026 | 8.92 | 9 | 0 | 9.05 | 8.9 | 7.53M |
| February 12, 2026 | 9.05 | 8.93 | 0 | 9.07 | 8.91 | 8.8M |
| February 11, 2026 | 9.11 | 9.03 | 0 | 9.17 | 9.02 | 8.46M |
| February 10, 2026 | 9.14 | 9.14 | 0 | 9.18 | 9.04 | 7.61M |
| February 09, 2026 | 9.27 | 9.11 | 0 | 9.3 | 9.07 | 12.3M |
| February 06, 2026 | 9.1 | 9.17 | 0 | 9.28 | 9.02 | 7.41M |
| February 05, 2026 | 9.23 | 9.11 | 0 | 9.3 | 9.1 | 9.02M |
| February 04, 2026 | 9.23 | 9.33 | 0 | 9.4 | 9.16 | 10.81M |
| February 03, 2026 | 9.14 | 9.24 | 0 | 9.25 | 9.01 | 11.54M |
| February 02, 2026 | 9 | 9.01 | 0 | 9.25 | 8.97 | 11.7M |
| January 30, 2026 | 9.01 | 9.07 | 0 | 9.21 | 8.91 | 13.64M |
| January 29, 2026 | 9.34 | 9.09 | 0 | 9.39 | 9.06 | 17.06M |
| January 28, 2026 | 9.9 | 9.4 | 0 | 9.9 | 9.37 | 24.31M |
| January 27, 2026 | 9.89 | 9.94 | 0 | 9.95 | 9.51 | 15.8M |
| January 26, 2026 | 10.39 | 9.9 | 0 | 10.4 | 9.78 | 24.47M |
| January 23, 2026 | 10.28 | 10.33 | 0 | 10.37 | 10.17 | 27.77M |
| January 22, 2026 | 9.75 | 10.29 | 0 | 10.47 | 9.66 | 41.97M |
| January 21, 2026 | 9.61 | 9.75 | 0 | 9.8 | 9.44 | 12.51M |
| January 20, 2026 | 10 | 9.7 | 0 | 10.01 | 9.6 | 18.68M |
| January 19, 2026 | 9.6 | 9.99 | 0 | 10.05 | 9.56 | 24M |
| January 16, 2026 | 9.93 | 9.69 | 0 | 9.95 | 9.53 | 23.97M |
| January 15, 2026 | 9.81 | 9.95 | 0 | 10.15 | 9.72 | 24.85M |
| January 14, 2026 | 10 | 9.93 | 0 | 10.19 | 9.72 | 28.05M |
| January 13, 2026 | 10.52 | 10.01 | 0 | 10.52 | 10 | 40.14M |
| January 12, 2026 | 10.14 | 10.57 | 0 | 10.7 | 10.14 | 51.3M |
| January 09, 2026 | 10.15 | 10.2 | 0 | 10.55 | 10.03 | 49.5M |
| January 08, 2026 | 9.68 | 10.01 | 0 | 10.05 | 9.49 | 52.2M |
| January 07, 2026 | 9.85 | 9.72 | 0 | 10.1 | 9.61 | 46.08M |
| January 06, 2026 | 9.78 | 9.78 | 0 | 9.86 | 9.55 | 41.39M |
| January 05, 2026 | 10.19 | 9.83 | 0 | 10.3 | 9.75 | 45.29M |
| December 31, 2025 | 10.59 | 10.1 | 0 | 10.6 | 9.87 | 70.69M |