Shandong Molong Petroleum Machinery Company Limited (002490.SZ) SHZ
9.48
-0.48(-4.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.48
-0.48(-4.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.82 | 9.48 | 9.48 | 10 | 9.35 | 67.49M |
| April 02, 2026 | 9.65 | 9.96 | 9.96 | 10.28 | 9.62 | 109.13M |
| April 01, 2026 | 9.54 | 9.45 | 9.45 | 9.67 | 9.4 | 54.67M |
| March 31, 2026 | 9.79 | 9.53 | 9.53 | 9.97 | 9.52 | 62.8M |
| March 30, 2026 | 10.25 | 9.82 | 9.82 | 10.42 | 9.68 | 69.1M |
| March 27, 2026 | 9.8 | 10.09 | 10.09 | 10.12 | 9.64 | 72.89M |
| March 26, 2026 | 10.02 | 9.94 | 9.94 | 10.33 | 9.76 | 84.83M |
| March 25, 2026 | 9.6 | 9.97 | 9.97 | 10.19 | 9.5 | 88.71M |
| March 24, 2026 | 10.1 | 10.25 | 10.25 | 10.37 | 9.89 | 84.53M |
| March 23, 2026 | 10.4 | 10.74 | 10.74 | 11 | 9.91 | 93.75M |
| March 20, 2026 | 10.5 | 10.6 | 10.6 | 10.89 | 10.5 | 95.05M |
| March 19, 2026 | 12.01 | 11.64 | 11.64 | 12.1 | 11.28 | 138.83M |
| March 18, 2026 | 11 | 11.01 | 11.01 | 11.22 | 10.65 | 104.84M |
| March 17, 2026 | 11.18 | 11.83 | 11.83 | 12.05 | 10.93 | 134.78M |
| March 16, 2026 | 11.04 | 11.33 | 11.33 | 11.88 | 11.04 | 99.86M |
| March 13, 2026 | 11.9 | 11.2 | 11.2 | 12.04 | 10.94 | 116.26M |
| March 12, 2026 | 12.13 | 11.72 | 11.72 | 12.55 | 11.52 | 144.81M |
| March 11, 2026 | 10.99 | 12.01 | 12.01 | 12.54 | 10.99 | 174.98M |
| March 10, 2026 | 12.81 | 11.92 | 11.92 | 14.52 | 11.92 | 11.86M |
| March 09, 2026 | 14.52 | 13.24 | 13.24 | 14.52 | 13.13 | 198.57M |
| March 06, 2026 | 12.81 | 13.2 | 13.2 | 13.65 | 12.45 | 209.95M |
| March 05, 2026 | 11.89 | 12.7 | 12.7 | 12.89 | 11.89 | 111.62M |
| March 04, 2026 | 8.66 | 11.72 | 11.72 | 11.72 | 8.66 | 91.6M |
| March 03, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4.49M |
| March 02, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.6 | 29.56M |
| February 27, 2026 | 8.66 | 8.8 | 8.8 | 8.82 | 8.58 | 49.73M |
| February 26, 2026 | 8.73 | 8.71 | 8.71 | 8.93 | 8.6 | 64.28M |
| February 25, 2026 | 8.47 | 8.79 | 8.79 | 8.91 | 8.31 | 101M |
| February 24, 2026 | 8.08 | 8.47 | 8.47 | 8.47 | 8.01 | 22.74M |
| February 13, 2026 | 7.85 | 7.7 | 0 | 7.85 | 7.68 | 22.88M |
| February 12, 2026 | 8.22 | 7.85 | 0 | 8.28 | 7.84 | 34.92M |
| February 11, 2026 | 8.2 | 8.16 | 0 | 8.34 | 8.16 | 32.21M |
| February 10, 2026 | 8.4 | 8.25 | 0 | 8.45 | 8.24 | 35.14M |
| February 09, 2026 | 8.3 | 8.28 | 0 | 8.39 | 8.16 | 49.77M |
| February 06, 2026 | 7.46 | 8.2 | 0 | 8.39 | 7.45 | 73.88M |
| February 05, 2026 | 8.1 | 7.81 | 0 | 8.39 | 7.81 | 50.41M |
| February 04, 2026 | 8.15 | 8.35 | 0 | 8.58 | 7.98 | 73.55M |
| February 03, 2026 | 7.52 | 8.02 | 0 | 8.13 | 7.52 | 76.96M |
| February 02, 2026 | 8.1 | 8.1 | 0 | 8.31 | 8.1 | 35.99M |
| January 30, 2026 | 9.45 | 9 | 0 | 10.36 | 8.9 | 122.04M |
| January 29, 2026 | 9.1 | 9.78 | 0 | 9.95 | 8.79 | 141.57M |
| January 28, 2026 | 8.89 | 9.05 | 0 | 9.5 | 8.68 | 113.69M |
| January 27, 2026 | 8.65 | 8.69 | 0 | 9.11 | 8.47 | 83.24M |
| January 26, 2026 | 8.52 | 9.1 | 0 | 9.3 | 8.48 | 120.41M |
| January 23, 2026 | 8.41 | 8.48 | 0 | 8.62 | 8.23 | 83.71M |
| January 22, 2026 | 8.19 | 8.4 | 0 | 8.79 | 8.19 | 85.2M |
| January 21, 2026 | 7.63 | 8.18 | 0 | 8.45 | 7.63 | 78.82M |
| January 20, 2026 | 7.88 | 7.69 | 0 | 7.91 | 7.65 | 50.43M |
| January 19, 2026 | 7.59 | 8.01 | 0 | 8.29 | 7.51 | 68.2M |
| January 16, 2026 | 8.18 | 7.85 | 0 | 8.34 | 7.85 | 102.87M |
| January 15, 2026 | 8.38 | 8.72 | 0 | 9.28 | 8.19 | 130.67M |
| January 14, 2026 | 8.2 | 8.8 | 0 | 9.04 | 7.9 | 168.85M |
| January 13, 2026 | 7.54 | 8.22 | 0 | 8.22 | 7.41 | 102.98M |
| January 12, 2026 | 7.44 | 7.47 | 0 | 7.61 | 7.41 | 76.74M |
| January 09, 2026 | 7.75 | 7.66 | 0 | 7.98 | 7.53 | 88.74M |
| January 08, 2026 | 7.31 | 7.42 | 0 | 7.61 | 7.3 | 84.6M |
| January 07, 2026 | 7.16 | 7.7 | 0 | 8.01 | 7 | 112.99M |
| January 06, 2026 | 7.21 | 7.28 | 0 | 7.59 | 7.15 | 118.58M |
| January 05, 2026 | 7.15 | 7.15 | 0 | 7.15 | 6.94 | 74.91M |
| December 31, 2025 | 6.7 | 6.5 | 0 | 6.79 | 6.47 | 51.38M |