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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	18.08	18.18	18.18	18.21	17.95	2.66M
December 24, 2025	18.1	18.03	18.03	18.1	17.93	2.66M
December 23, 2025	17.68	18.07	18.07	18.14	17.68	5.74M
December 22, 2025	17.83	17.74	17.74	17.85	17.66	2.02M
December 19, 2025	17.69	17.81	17.81	17.85	17.58	2.75M
December 18, 2025	17.38	17.66	17.66	17.74	17.38	2.56M
December 17, 2025	17.38	17.46	17.46	17.49	17.26	2.13M
December 16, 2025	17.68	17.4	17.4	17.69	17.37	2.54M
December 15, 2025	17.49	17.66	17.66	17.69	17.46	2.17M
December 12, 2025	17.61	17.5	17.5	17.69	17.47	2.25M
December 11, 2025	17.72	17.53	17.53	17.78	17.48	2.25M
December 10, 2025	17.52	17.69	17.69	17.7	17.48	2.09M
December 09, 2025	17.84	17.57	17.57	17.92	17.56	2.21M
December 08, 2025	17.7	17.87	17.87	17.91	17.65	3.49M
December 05, 2025	17.64	17.7	17.7	17.81	17.63	2.16M
December 04, 2025	17.42	17.71	17.71	17.8	17.42	2.04M
December 03, 2025	17.53	17.75	17.75	17.81	17.46	3.55M
December 02, 2025	17.64	17.47	17.47	17.64	17.45	2.01M
December 01, 2025	17.45	17.67	17.67	17.67	17.4	2.28M
November 28, 2025	17.42	17.42	17.42	17.5	17.32	1.52M
November 27, 2025	17.52	17.44	17.44	17.61	17.4	1.83M
November 26, 2025	17.28	17.52	17.52	17.6	17.25	4.48M
November 25, 2025	17.29	17.29	17.29	17.39	17.21	1.88M
November 24, 2025	17.08	17.23	17.23	17.37	16.91	2.62M
November 21, 2025	17.2	16.99	16.99	17.22	16.88	3.98M
November 20, 2025	17.23	17.26	17.26	17.29	17.15	1.67M
November 19, 2025	17.21	17.17	17.17	17.32	17.11	2.5M
November 18, 2025	17.37	17.22	17.22	17.37	17.15	2.78M
November 17, 2025	17.7	17.39	17.39	17.78	17.38	3.37M
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

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