Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.69	9.73	9.49	9.50	9.50	-1.45%	35,790,420
Mar 19, 2026	9.73	9.77	9.62	9.64	9.64	-2.63%	39,786,806
Mar 18, 2026	10.05	10.06	9.74	9.90	9.90	-1.20%	52,464,370
Mar 17, 2026	10.08	10.18	10.00	10.02	10.02	-	36,203,340
Mar 16, 2026	10.29	10.30	10.00	10.02	10.02	-2.91%	56,187,050
Mar 13, 2026	10.38	10.52	10.25	10.32	10.32	-1.05%	49,099,760
Mar 12, 2026	10.61	10.61	10.39	10.43	10.43	-2.16%	54,975,600
Mar 11, 2026	10.69	10.71	10.53	10.66	10.66	-0.09%	35,952,960
Mar 10, 2026	10.56	10.75	10.55	10.67	10.67	2.20%	43,347,451
Mar 9, 2026	10.89	10.89	10.31	10.44	10.44	-5.35%	74,043,510
Mar 6, 2026	10.96	11.09	10.83	11.03	11.03	0.27%	33,731,780
Mar 5, 2026	11.12	11.26	10.93	11.00	11.00	0.55%	37,297,482
Mar 4, 2026	11.09	11.16	10.93	10.94	10.94	-2.06%	33,906,790
Mar 3, 2026	11.75	11.75	11.13	11.17	11.17	-4.20%	54,812,010
Mar 2, 2026	11.80	11.98	11.64	11.66	11.66	-2.35%	46,352,050
Feb 27, 2026	11.85	12.21	11.81	11.94	11.94	0.51%	35,507,160
Feb 26, 2026	11.95	11.98	11.77	11.88	11.88	-0.50%	22,830,920
Feb 25, 2026	11.85	12.02	11.77	11.94	11.94	1.10%	33,290,750
Feb 24, 2026	11.54	11.95	11.53	11.81	11.81	3.23%	32,813,730
Feb 13, 2026	11.75	11.76	11.42	11.44	11.44	-2.72%	28,433,550
Feb 12, 2026	11.89	11.93	11.70	11.76	11.76	-0.76%	22,877,670
Feb 11, 2026	11.80	11.99	11.79	11.85	11.85	0.25%	25,235,156
Feb 10, 2026	11.80	11.89	11.64	11.82	11.82	0.34%	24,441,260
Feb 9, 2026	11.62	11.93	11.57	11.78	11.78	2.61%	40,996,870
Feb 6, 2026	11.60	11.62	11.39	11.48	11.48	-1.71%	22,926,050
Feb 5, 2026	11.68	11.77	11.59	11.68	11.68	-	27,591,270
Feb 4, 2026	11.48	11.75	11.36	11.68	11.68	1.13%	40,417,209
Feb 3, 2026	11.02	11.58	11.02	11.55	11.55	5.87%	59,742,740
Feb 2, 2026	11.37	11.45	10.89	10.91	10.91	-4.21%	45,714,890
Jan 30, 2026	11.43	11.56	11.21	11.39	11.39	-0.61%	36,537,480
Jan 29, 2026	11.63	11.68	11.39	11.46	11.46	-1.46%	41,795,102
Jan 28, 2026	11.65	11.85	11.42	11.63	11.63	1.04%	43,487,839
Jan 27, 2026	11.68	11.86	11.50	11.51	11.51	-1.96%	36,346,831
Jan 26, 2026	11.91	12.10	11.65	11.74	11.74	-1.34%	47,089,260
Jan 23, 2026	11.78	12.08	11.78	11.90	11.90	1.10%	43,776,053
Jan 22, 2026	11.70	11.85	11.63	11.77	11.77	0.26%	30,113,504
Jan 21, 2026	11.70	11.83	11.50	11.74	11.74	-0.17%	39,143,890
Jan 20, 2026	11.59	11.79	11.54	11.76	11.76	1.64%	43,944,870
Jan 19, 2026	11.45	11.59	11.41	11.57	11.57	0.87%	28,101,800
Jan 16, 2026	11.56	11.65	11.43	11.47	11.47	-0.35%	29,809,340
Jan 15, 2026	11.50	11.62	11.44	11.51	11.51	0.26%	25,274,490
Jan 14, 2026	11.66	11.74	11.41	11.48	11.48	-1.63%	50,069,510
Jan 13, 2026	11.98	12.01	11.60	11.67	11.67	-2.26%	50,167,217
Jan 12, 2026	11.96	12.00	11.88	11.94	11.94	-0.25%	35,830,670
Jan 9, 2026	11.85	12.17	11.82	11.97	11.97	1.44%	48,516,600
Jan 8, 2026	11.88	11.92	11.72	11.80	11.80	-1.09%	37,200,420
Jan 7, 2026	12.25	12.31	11.85	11.93	11.93	-3.24%	58,474,860
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