Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.41	11.73	11.24	11.64	11.64	2.28%	57,022,517
Oct 30, 2025	11.46	11.61	11.38	11.38	11.38	-0.52%	35,286,162
Oct 29, 2025	11.50	11.57	11.37	11.44	11.44	-0.52%	30,892,348
Oct 28, 2025	11.70	11.78	11.36	11.50	11.50	-2.21%	58,559,099
Oct 27, 2025	11.68	12.04	11.55	11.76	11.76	-1.51%	104,580,746
Oct 24, 2025	11.83	11.95	11.73	11.94	11.94	0.93%	44,433,508
Oct 23, 2025	11.83	11.89	11.63	11.83	11.83	-0.67%	42,261,510
Oct 22, 2025	11.88	12.12	11.82	11.91	11.91	-0.17%	57,010,242
Oct 21, 2025	11.76	12.04	11.76	11.93	11.93	1.53%	68,610,301
Oct 20, 2025	11.75	11.95	11.66	11.75	11.75	1.12%	59,845,716
Oct 17, 2025	11.80	11.88	11.55	11.62	11.62	-1.61%	70,011,691
Oct 16, 2025	11.82	12.07	11.76	11.81	11.81	-1.09%	79,638,008
Oct 15, 2025	11.55	11.98	11.38	11.94	11.94	3.83%	157,930,491
Oct 14, 2025	11.22	11.72	11.22	11.50	11.50	5.60%	199,065,493
Oct 13, 2025	10.80	10.92	10.63	10.89	10.89	-1.27%	77,753,259
Oct 10, 2025	11.00	11.24	10.95	11.03	11.03	-0.18%	57,466,000
Oct 9, 2025	11.07	11.11	10.73	11.05	11.05	-0.09%	66,924,101
Sep 30, 2025	10.83	11.22	10.81	11.06	11.06	1.75%	74,019,080
Sep 29, 2025	10.67	10.96	10.48	10.87	10.87	1.78%	60,730,229
Sep 26, 2025	10.57	10.92	10.53	10.68	10.68	0.47%	63,495,272
Sep 25, 2025	10.86	10.89	10.48	10.63	10.63	-2.30%	79,129,134
Sep 24, 2025	10.74	10.96	10.66	10.88	10.88	0.55%	72,031,885
Sep 23, 2025	11.08	11.09	10.56	10.82	10.82	-2.52%	83,375,078
Sep 22, 2025	11.40	11.45	11.01	11.10	11.10	-2.29%	85,417,082
Sep 19, 2025	11.04	11.42	11.00	11.36	11.36	2.99%	93,085,221
Sep 18, 2025	11.25	11.28	10.93	11.03	11.03	-1.96%	59,779,650
Sep 17, 2025	10.98	11.42	10.93	11.25	11.25	2.46%	87,956,106
Sep 16, 2025	11.08	11.13	10.88	10.98	10.98	-0.81%	37,762,317
Sep 15, 2025	10.95	11.36	10.93	11.07	11.07	1.37%	69,573,730
Sep 12, 2025	10.93	11.20	10.91	10.92	10.92	-0.18%	44,508,905
Sep 11, 2025	10.82	10.94	10.75	10.94	10.94	0.64%	32,237,307
Sep 10, 2025	10.95	10.97	10.85	10.87	10.87	-0.91%	27,058,967
Sep 9, 2025	11.02	11.14	10.95	10.97	10.97	-0.54%	40,760,576
Sep 8, 2025	11.00	11.10	10.91	11.03	11.03	0.36%	39,307,025
Sep 5, 2025	10.85	11.10	10.82	10.99	10.99	1.01%	37,671,359
Sep 4, 2025	10.85	10.97	10.75	10.88	10.88	0.09%	45,266,962
Sep 3, 2025	10.91	11.30	10.83	10.87	10.87	-0.37%	59,572,519
Sep 2, 2025	11.05	11.05	10.78	10.91	10.91	-1.18%	42,396,846
Sep 1, 2025	10.98	11.15	10.87	11.04	11.04	0.73%	48,164,423
Aug 29, 2025	11.07	11.14	10.95	10.96	10.96	-1.35%	44,511,462
Aug 28, 2025	10.99	11.11	10.72	11.11	11.11	1.00%	63,097,536
Aug 27, 2025	11.35	11.45	10.99	11.00	11.00	-2.74%	78,436,770
Aug 26, 2025	11.35	11.35	11.22	11.31	11.31	-0.26%	48,832,850
Aug 25, 2025	11.25	11.42	11.24	11.34	11.34	0.89%	56,628,843
Aug 22, 2025	11.28	11.32	11.15	11.24	11.24	-0.35%	50,576,450
Aug 21, 2025	11.15	11.44	11.15	11.28	11.28	1.26%	77,976,347
Aug 20, 2025	11.04	11.15	11.01	11.14	11.14	0.63%	37,849,897
Aug 19, 2025	11.22	11.25	11.05	11.07	11.07	-1.42%	45,400,150
Aug 18, 2025	11.31	11.31	11.11	11.23	11.23	-0.53%	59,659,728
Aug 15, 2025	11.25	11.39	11.22	11.29	11.29	0.27%	60,441,292