Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.97	12.36	11.92	12.33	12.33	2.66%	58,139,500
Jan 5, 2026	11.95	12.16	11.91	12.01	12.01	1.18%	35,186,840
Dec 31, 2025	12.00	12.00	11.77	11.87	11.87	-0.67%	30,018,166
Dec 30, 2025	12.14	12.31	11.91	11.95	11.95	-1.24%	53,730,250
Dec 29, 2025	12.62	12.67	12.02	12.10	12.10	-4.04%	67,412,325
Dec 26, 2025	12.40	12.73	12.40	12.61	12.61	1.69%	22,710,940
Dec 25, 2025	12.38	12.53	12.28	12.40	12.40	0.40%	16,527,810
Dec 24, 2025	12.13	12.39	12.06	12.35	12.35	1.48%	21,265,060
Dec 23, 2025	12.31	12.32	12.12	12.17	12.17	-0.73%	18,273,580
Dec 22, 2025	12.61	12.66	12.25	12.26	12.26	-2.54%	25,042,820
Dec 19, 2025	12.46	12.70	12.40	12.58	12.58	1.13%	14,995,530
Dec 18, 2025	12.58	12.61	12.42	12.44	12.44	-1.11%	13,648,528
Dec 17, 2025	12.33	12.64	12.23	12.58	12.58	1.78%	24,863,633
Dec 16, 2025	12.71	12.79	12.29	12.36	12.36	-3.21%	28,310,089
Dec 15, 2025	12.74	12.92	12.65	12.77	12.77	-0.55%	22,538,880
Dec 12, 2025	12.59	12.94	12.56	12.84	12.84	2.07%	30,892,710
Dec 11, 2025	12.80	12.88	12.57	12.58	12.58	-1.80%	20,388,710
Dec 10, 2025	12.41	12.89	12.40	12.81	12.81	2.73%	36,277,420
Dec 9, 2025	12.70	12.97	12.43	12.47	12.47	-1.97%	35,131,080
Dec 8, 2025	12.85	12.85	12.47	12.72	12.72	-0.55%	35,811,870
Dec 5, 2025	12.54	12.92	12.50	12.79	12.79	1.91%	37,787,210
Dec 4, 2025	12.33	12.73	12.27	12.55	12.55	1.62%	39,561,555
Dec 3, 2025	12.25	12.45	12.20	12.35	12.35	0.82%	42,084,955
Dec 2, 2025	12.00	12.48	11.91	12.25	12.25	1.74%	54,543,110
Dec 1, 2025	11.97	12.08	11.83	12.04	12.04	0.75%	33,468,300
Nov 28, 2025	11.85	11.96	11.74	11.95	11.95	0.34%	29,814,480
Nov 27, 2025	11.87	12.02	11.82	11.91	11.91	-1.08%	52,348,370
Nov 26, 2025	11.67	12.25	11.67	12.04	12.04	6.74%	123,946,200
Nov 25, 2025	11.10	11.36	11.05	11.28	11.28	2.08%	31,234,050
Nov 24, 2025	10.95	11.13	10.88	11.05	11.05	1.56%	26,564,290
Nov 21, 2025	10.99	11.03	10.78	10.88	10.88	-1.72%	30,913,640
Nov 20, 2025	10.97	11.14	10.96	11.07	11.07	1.10%	26,712,110
Nov 19, 2025	11.01	11.04	10.90	10.95	10.95	-0.54%	15,566,600
Nov 18, 2025	11.13	11.21	10.95	11.01	11.01	-0.63%	25,102,640
Nov 17, 2025	11.36	11.39	11.04	11.08	11.08	-2.55%	37,773,590
Nov 14, 2025	11.63	11.64	11.36	11.37	11.37	-2.74%	32,134,830
Nov 13, 2025	11.65	11.71	11.58	11.69	11.69	0.34%	19,954,480
Nov 12, 2025	11.76	11.87	11.63	11.65	11.65	-0.85%	25,854,640
Nov 11, 2025	11.96	11.98	11.72	11.75	11.75	-1.67%	28,411,960
Nov 10, 2025	12.08	12.12	11.71	11.95	11.95	-0.99%	47,329,380
Nov 7, 2025	11.89	12.13	11.69	12.07	12.07	1.09%	47,784,600
Nov 6, 2025	11.94	12.07	11.85	11.94	11.94	0.08%	37,621,710
Nov 5, 2025	11.86	11.97	11.74	11.93	11.93	-0.17%	32,134,920
Nov 4, 2025	11.65	12.25	11.58	11.95	11.95	2.49%	79,908,260
Nov 3, 2025	11.65	11.70	11.48	11.66	11.66	0.17%	36,367,560
Oct 31, 2025	11.41	11.73	11.24	11.64	11.64	2.28%	56,780,310
Oct 30, 2025	11.46	11.61	11.38	11.38	11.38	-0.52%	35,022,260
Oct 29, 2025	11.50	11.57	11.37	11.44	11.44	-0.52%	30,593,340
Oct 28, 2025	11.70	11.78	11.36	11.50	11.50	-2.21%	58,559,090
Oct 27, 2025	11.68	12.04	11.55	11.76	11.76	-1.51%	104,580,700