Guangdong Lingxiao Pump Industry Co.,Ltd. - 002884.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	17.68	17.74	17.74	17.91	17.61	2.39M
November 13, 2025	17.78	17.69	17.69	17.78	17.57	2.72M
November 12, 2025	17.83	17.7	17.7	17.89	17.69	2.39M
November 11, 2025	17.74	17.83	17.83	17.88	17.73	2.57M
November 10, 2025	17.76	17.76	17.76	17.86	17.65	3.16M
November 07, 2025	17.68	17.75	17.75	17.93	17.62	3.11M
November 06, 2025	17.66	17.72	17.72	17.92	17.61	4M
November 05, 2025	17.4	17.67	17.67	17.75	17.4	3.22M
November 04, 2025	17.41	17.56	17.56	17.8	17.36	5.72M
November 03, 2025	17.42	17.41	17.41	17.42	17.27	2.52M
October 31, 2025	17.43	17.41	17.41	17.54	17.22	3.18M
October 30, 2025	17.55	17.26	17.26	17.62	17.21	3.76M
October 29, 2025	17.04	17.55	17.55	17.57	17.04	5.03M
October 28, 2025	17.27	17.35	17.35	17.37	17.2	2.52M
October 27, 2025	17.17	17.37	17.37	17.39	17.13	5.72M
October 24, 2025	17.04	17.05	17.05	17.22	16.99	2.92M
October 23, 2025	16.91	17.07	17.07	17.1	16.86	2.17M
October 22, 2025	16.91	16.95	16.95	17.07	16.91	1.92M
October 21, 2025	16.94	17.07	17.07	17.12	16.83	2.3M
October 20, 2025	16.96	16.9	16.9	17	16.77	2.49M
October 17, 2025	17.23	16.82	16.82	17.25	16.81	3.76M
October 16, 2025	17.4	17.25	17.25	17.4	17.19	2.27M
October 15, 2025	17.07	17.33	17.33	17.41	17.06	4.72M
October 14, 2025	16.97	17.07	17.07	17.38	16.95	5.03M
October 13, 2025	16.75	16.88	16.88	16.93	16.55	4.44M
October 10, 2025	16.92	17.22	17.22	17.33	16.86	4.44M
October 09, 2025	17.09	16.99	16.99	17.15	16.79	3.62M
September 30, 2025	17.09	17.11	17.11	17.17	16.95	2.71M
September 29, 2025	17.04	17.1	17.1	17.12	16.85	2.42M
September 26, 2025	17	17.05	17.05	17.15	16.86	3.68M
September 25, 2025	17.36	17	17	17.41	16.98	6.17M
September 24, 2025	17.17	17.41	17.41	17.7	17.17	6.02M
September 23, 2025	17.66	17.71	17.71	17.93	17.27	8.7M
September 22, 2025	17.2	17.71	17.71	17.85	16.88	10.35M
September 19, 2025	17.17	17.2	17.2	17.32	17.11	3.85M
September 18, 2025	17.04	17.22	17.22	17.56	16.95	7.53M
September 17, 2025	17.04	17.03	17.03	17.09	16.86	3.21M
September 16, 2025	16.95	17.05	17.05	17.11	16.91	2.37M
September 15, 2025	17.09	17.01	17.01	17.11	16.98	2.21M
September 12, 2025	17.32	17.1	17.1	17.34	17.07	3.21M
September 11, 2025	17.27	17.37	17.37	17.42	17.03	3.92M
September 10, 2025	17.32	17.27	17.27	17.49	17.21	2.41M
September 09, 2025	17.47	17.31	17.31	17.47	17.26	2.64M
September 08, 2025	17.22	17.54	17.54	17.64	17.11	5.14M
September 05, 2025	16.73	17.22	17.22	17.28	16.7	4.9M
September 04, 2025	16.92	16.72	16.72	16.99	16.62	3.61M
September 03, 2025	17	16.92	16.92	17.07	16.78	3.6M
September 02, 2025	17.13	16.93	16.93	17.17	16.77	6.26M
September 01, 2025	17.64	17.11	17.11	17.71	17.06	8.75M
August 29, 2025	17.49	17.6	17.6	18.14	17.44	13.01M
August 28, 2025	16.97	17.19	17.19	17.19	16.75	5.23M
August 27, 2025	17.65	17.01	17.01	17.65	17.01	7.19M
August 26, 2025	17.47	17.69	17.69	17.7	17.33	5.92M
August 25, 2025	17.36	17.45	17.45	17.46	17.27	5.83M
August 22, 2025	17.6	17.37	17.37	17.6	17.25	5.39M
August 21, 2025	17.79	17.52	17.52	17.79	17.45	5.05M
August 20, 2025	17.75	17.71	17.71	17.85	17.58	5.38M
August 19, 2025	18.16	17.7	17.7	18.29	17.57	12.13M
August 18, 2025	18.31	18.39	18.39	18.79	17.86	16.32M
August 15, 2025	17.25	17.95	17.95	18.34	17.25	12.71M

Guangdong Lingxiao Pump Industry Co.,Ltd. (002884.SZ) SHZ