Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 11.29
-0.17 (-1.48%)
Aug 14, 2025, 2:45 PM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.51 | 11.58 | 11.41 | 11.46 | 11.46 | 0.09% | 59,135,038 |
| Aug 12, 2025 | 11.44 | 11.52 | 11.37 | 11.45 | 11.45 | - | 40,488,386 |
| Aug 11, 2025 | 11.64 | 11.65 | 11.42 | 11.45 | 11.45 | -1.12% | 60,481,937 |
| Aug 8, 2025 | 11.30 | 11.80 | 11.26 | 11.58 | 11.58 | 1.85% | 113,934,620 |
| Aug 7, 2025 | 11.04 | 11.49 | 10.85 | 11.37 | 11.37 | 3.65% | 104,004,238 |
| Aug 6, 2025 | 10.96 | 11.06 | 10.95 | 10.97 | 10.97 | 0.18% | 34,656,772 |
| Aug 5, 2025 | 11.01 | 11.05 | 10.90 | 10.95 | 10.95 | -0.64% | 42,850,472 |
| Aug 4, 2025 | 10.71 | 11.05 | 10.68 | 11.02 | 11.02 | 2.23% | 54,590,116 |
| Aug 1, 2025 | 10.74 | 10.81 | 10.64 | 10.78 | 10.78 | 0.75% | 48,073,350 |
| Jul 31, 2025 | 10.92 | 11.06 | 10.64 | 10.70 | 10.70 | -2.90% | 73,205,458 |
| Jul 30, 2025 | 11.16 | 11.35 | 11.00 | 11.02 | 11.02 | -2.30% | 64,572,525 |
| Jul 29, 2025 | 11.08 | 11.32 | 10.95 | 11.28 | 11.28 | 1.17% | 106,281,418 |
| Jul 28, 2025 | 11.08 | 11.22 | 10.92 | 11.15 | 11.15 | - | 104,080,444 |
| Jul 25, 2025 | 11.57 | 11.65 | 11.07 | 11.15 | 11.15 | -3.63% | 132,398,621 |
| Jul 24, 2025 | 11.66 | 11.95 | 11.38 | 11.57 | 11.57 | -0.77% | 158,447,510 |
| Jul 23, 2025 | 12.57 | 13.02 | 11.50 | 11.66 | 11.66 | -2.51% | 298,411,107 |
| Jul 22, 2025 | 11.05 | 11.96 | 10.74 | 11.96 | 11.96 | 10.03% | 178,765,373 |
| Jul 21, 2025 | 10.54 | 10.98 | 10.38 | 10.87 | 10.87 | 7.09% | 129,254,529 |
| Jul 18, 2025 | 10.09 | 10.19 | 10.08 | 10.15 | 10.15 | 0.69% | 29,526,210 |
| Jul 17, 2025 | 10.04 | 10.12 | 10.03 | 10.08 | 10.08 | 0.40% | 28,409,236 |
| Jul 16, 2025 | 10.12 | 10.13 | 10.01 | 10.04 | 10.04 | -0.79% | 24,684,313 |
| Jul 15, 2025 | 10.20 | 10.28 | 10.04 | 10.12 | 10.12 | -0.88% | 44,086,955 |
| Jul 14, 2025 | 10.17 | 10.47 | 10.17 | 10.21 | 10.21 | 1.19% | 61,638,407 |
| Jul 11, 2025 | 10.14 | 10.19 | 10.07 | 10.09 | 10.09 | -0.49% | 46,789,948 |
| Jul 10, 2025 | 9.92 | 10.30 | 9.86 | 10.14 | 10.14 | 2.11% | 69,013,902 |
| Jul 9, 2025 | 9.99 | 10.05 | 9.90 | 9.93 | 9.93 | -0.90% | 36,928,828 |
| Jul 8, 2025 | 9.95 | 10.07 | 9.82 | 10.02 | 10.02 | 1.31% | 77,227,499 |
| Jul 7, 2025 | 9.85 | 9.93 | 9.77 | 9.89 | 9.89 | 0.41% | 37,638,596 |
| Jul 4, 2025 | 9.73 | 9.96 | 9.67 | 9.85 | 9.85 | 1.13% | 48,459,691 |
| Jul 3, 2025 | 9.79 | 9.82 | 9.67 | 9.74 | 9.74 | -0.51% | 31,683,058 |
| Jul 2, 2025 | 9.62 | 10.05 | 9.58 | 9.79 | 9.79 | 1.77% | 59,663,294 |
| Jul 1, 2025 | 9.60 | 9.67 | 9.56 | 9.62 | 9.62 | 0.10% | 29,196,417 |
| Jun 30, 2025 | 9.57 | 9.64 | 9.52 | 9.61 | 9.61 | 0.63% | 26,865,392 |
| Jun 27, 2025 | 9.54 | 9.57 | 9.47 | 9.55 | 9.55 | 0.32% | 20,272,908 |
| Jun 26, 2025 | 9.63 | 9.63 | 9.52 | 9.52 | 9.52 | -3.45% | 28,206,282 |
| Jun 25, 2025 | 9.70 | 9.89 | 9.62 | 9.86 | 9.59 | 2.07% | 37,946,642 |
| Jun 24, 2025 | 9.45 | 9.69 | 9.44 | 9.66 | 9.39 | 2.55% | 27,525,634 |
| Jun 23, 2025 | 9.43 | 9.47 | 9.32 | 9.42 | 9.16 | -0.63% | 24,455,083 |
| Jun 20, 2025 | 9.50 | 9.69 | 9.46 | 9.48 | 9.22 | -1.15% | 24,560,200 |
| Jun 19, 2025 | 9.78 | 9.80 | 9.57 | 9.59 | 9.32 | -2.04% | 35,595,980 |
| Jun 18, 2025 | 9.82 | 9.88 | 9.74 | 9.79 | 9.52 | -0.41% | 18,329,725 |
| Jun 17, 2025 | 9.82 | 9.91 | 9.76 | 9.83 | 9.56 | 0.31% | 29,533,624 |
| Jun 16, 2025 | 9.73 | 9.85 | 9.66 | 9.80 | 9.53 | -0.10% | 36,872,504 |
| Jun 13, 2025 | 9.79 | 9.83 | 9.65 | 9.81 | 9.54 | 0.10% | 57,269,300 |
| Jun 12, 2025 | 9.84 | 9.91 | 9.78 | 9.80 | 9.53 | -0.71% | 30,386,608 |
| Jun 11, 2025 | 9.85 | 9.95 | 9.81 | 9.87 | 9.60 | 0.20% | 30,623,060 |
| Jun 10, 2025 | 9.91 | 10.01 | 9.75 | 9.85 | 9.58 | -0.61% | 35,936,977 |
| Jun 9, 2025 | 9.94 | 9.94 | 9.85 | 9.91 | 9.64 | -0.10% | 26,491,000 |
| Jun 6, 2025 | 9.85 | 10.00 | 9.80 | 9.92 | 9.65 | 0.92% | 27,247,400 |
| Jun 5, 2025 | 9.84 | 9.90 | 9.78 | 9.83 | 9.56 | -0.10% | 20,444,925 |