Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 11.03
+0.04 (0.36%)
Sep 8, 2025, 2:45 PM CST
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 11.41 | 11.53 | 11.25 | 11.26 | 11.26 | -1.75% | 51,784,929 |
| 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 |