Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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