Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 7.94
-0.19 (-2.34%)
Jun 23, 2026, 3:04 PM CST
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 8.16 | 8.21 | 8.04 | 8.09 | - | -0.49% | 18,417,256 |
| Jun 22, 2026 | 8.01 | 8.17 | 7.70 | 8.13 | 8.13 | 1.63% | 52,290,670 |
| Jun 18, 2026 | 8.16 | 8.17 | 7.98 | 8.00 | 8.00 | -2.20% | 30,735,920 |
| Jun 17, 2026 | 8.27 | 8.29 | 8.15 | 8.18 | 8.18 | -1.09% | 25,704,528 |
| Jun 16, 2026 | 8.48 | 8.49 | 8.22 | 8.27 | 8.27 | -2.71% | 33,273,520 |
| Jun 15, 2026 | 8.48 | 8.67 | 8.41 | 8.50 | 8.50 | 1.19% | 30,894,870 |
| Jun 12, 2026 | 8.27 | 8.48 | 8.21 | 8.40 | 8.40 | 2.31% | 34,663,610 |
| Jun 11, 2026 | 8.53 | 8.53 | 8.13 | 8.21 | 8.21 | -3.64% | 43,090,340 |
| Jun 10, 2026 | 8.66 | 8.75 | 8.48 | 8.52 | 8.52 | -2.74% | 31,673,720 |
| Jun 9, 2026 | 8.66 | 8.77 | 8.47 | 8.76 | 8.76 | 1.74% | 33,972,910 |
| Jun 8, 2026 | 8.59 | 8.90 | 8.51 | 8.61 | 8.61 | 0.94% | 60,046,270 |
| Jun 5, 2026 | 8.47 | 8.63 | 8.43 | 8.53 | 8.53 | 0.71% | 28,536,610 |
| Jun 4, 2026 | 8.57 | 8.65 | 8.42 | 8.47 | 8.47 | -0.88% | 27,412,190 |
| Jun 3, 2026 | 8.97 | 9.00 | 8.85 | 8.87 | 8.55 | -1.22% | 23,337,298 |
| Jun 2, 2026 | 9.07 | 9.08 | 8.92 | 8.98 | 8.65 | -0.88% | 21,744,700 |
| Jun 1, 2026 | 8.96 | 9.10 | 8.91 | 9.06 | 8.73 | 0.89% | 19,279,290 |
| May 29, 2026 | 8.93 | 9.12 | 8.90 | 8.98 | 8.65 | 0.56% | 26,154,850 |
| May 28, 2026 | 9.03 | 9.03 | 8.81 | 8.93 | 8.60 | -1.11% | 24,994,390 |
| May 27, 2026 | 9.19 | 9.19 | 9.00 | 9.03 | 8.70 | -1.42% | 25,979,350 |
| May 26, 2026 | 9.22 | 9.22 | 9.12 | 9.16 | 8.82 | -0.87% | 22,719,970 |
| May 25, 2026 | 9.19 | 9.28 | 9.15 | 9.24 | 8.90 | 0.87% | 23,624,510 |
| May 22, 2026 | 9.15 | 9.21 | 9.04 | 9.16 | 8.82 | 0.77% | 21,382,130 |
| May 21, 2026 | 9.14 | 9.36 | 9.07 | 9.09 | 8.76 | 0.11% | 33,693,830 |
| May 20, 2026 | 9.21 | 9.23 | 9.02 | 9.08 | 8.75 | -2.16% | 34,001,420 |
| May 19, 2026 | 9.28 | 9.36 | 9.14 | 9.28 | 8.94 | - | 29,511,630 |
| May 18, 2026 | 9.51 | 9.52 | 9.23 | 9.28 | 8.94 | -2.42% | 37,378,350 |
| May 15, 2026 | 9.47 | 9.66 | 9.41 | 9.51 | 9.16 | 0.53% | 38,303,530 |
| May 14, 2026 | 9.83 | 9.85 | 9.44 | 9.46 | 9.11 | -3.47% | 53,770,750 |
| May 13, 2026 | 9.60 | 9.84 | 9.55 | 9.80 | 9.44 | 1.77% | 56,617,390 |
| May 12, 2026 | 10.01 | 10.08 | 9.59 | 9.63 | 9.28 | -4.65% | 105,804,800 |
| May 11, 2026 | 10.15 | 10.54 | 10.02 | 10.10 | 9.73 | 3.80% | 135,770,400 |
| May 8, 2026 | 9.82 | 9.83 | 9.67 | 9.73 | 9.37 | -1.42% | 38,296,530 |
| May 7, 2026 | 9.93 | 10.03 | 9.80 | 9.87 | 9.51 | -0.60% | 39,199,640 |
| May 6, 2026 | 9.71 | 9.98 | 9.65 | 9.93 | 9.57 | 2.80% | 58,679,970 |
| Apr 30, 2026 | 9.88 | 9.94 | 9.59 | 9.66 | 9.31 | -2.62% | 52,972,480 |
| Apr 29, 2026 | 9.83 | 9.99 | 9.82 | 9.92 | 9.56 | 0.51% | 32,855,990 |
| Apr 28, 2026 | 9.65 | 9.91 | 9.60 | 9.87 | 9.51 | 2.39% | 47,058,900 |
| Apr 27, 2026 | 9.56 | 9.74 | 9.42 | 9.64 | 9.29 | -0.52% | 37,449,270 |
| Apr 24, 2026 | 9.74 | 9.77 | 9.60 | 9.69 | 9.33 | -0.92% | 25,557,090 |
| Apr 23, 2026 | 9.80 | 9.86 | 9.71 | 9.78 | 9.42 | -0.41% | 21,793,680 |
| Apr 22, 2026 | 9.73 | 9.86 | 9.72 | 9.82 | 9.46 | - | 19,105,060 |
| Apr 21, 2026 | 9.60 | 9.87 | 9.57 | 9.82 | 9.46 | 2.40% | 38,419,220 |
| Apr 20, 2026 | 9.54 | 9.60 | 9.43 | 9.59 | 9.24 | 0.52% | 25,593,150 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.52 | 9.54 | 9.19 | -1.24% | 24,873,840 |
| Apr 16, 2026 | 9.70 | 9.79 | 9.60 | 9.66 | 9.31 | -0.10% | 21,273,960 |
| Apr 15, 2026 | 9.75 | 9.84 | 9.66 | 9.67 | 9.32 | -0.10% | 22,673,020 |
| Apr 14, 2026 | 9.66 | 9.71 | 9.60 | 9.68 | 9.33 | 0.83% | 20,271,940 |
| Apr 13, 2026 | 9.55 | 9.64 | 9.49 | 9.60 | 9.25 | -0.41% | 18,381,770 |
| Apr 10, 2026 | 9.65 | 9.72 | 9.59 | 9.64 | 9.29 | 0.52% | 25,754,110 |
| Apr 9, 2026 | 9.71 | 9.71 | 9.56 | 9.59 | 9.24 | -1.74% | 27,523,560 |