Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 8.02
+0.09 (1.13%)
Nov 13, 2026, 3:04 PM CST
Guangxi Liugong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.45 | 8.45 | 7.87 | 8.02 | 8.02 | 1.13% | 23,423,679 |
| Nov 12, 2026 | 8.18 | 8.21 | 7.91 | 7.93 | 7.93 | -3.29% | 32,548,388 |
| Nov 11, 2026 | 8.19 | 8.28 | 8.16 | 8.20 | 8.20 | 0.12% | 18,222,569 |
| Nov 10, 2026 | 8.28 | 8.30 | 8.10 | 8.19 | 8.19 | -0.61% | 22,872,590 |
| Nov 9, 2026 | 8.45 | 8.52 | 8.20 | 8.24 | 8.24 | -2.49% | 28,387,136 |
| Nov 6, 2026 | 8.26 | 8.56 | 8.26 | 8.45 | 8.45 | -0.35% | 22,968,348 |
| Nov 5, 2026 | 8.33 | 8.53 | 8.31 | 8.48 | 8.48 | 1.56% | 29,684,341 |
| Nov 4, 2026 | 8.26 | 8.47 | 8.22 | 8.35 | 8.35 | 0.60% | 37,916,079 |
| Nov 3, 2026 | 7.96 | 8.34 | 7.96 | 8.30 | 8.30 | 3.75% | 50,848,385 |
| Nov 2, 2026 | 7.76 | 8.04 | 7.75 | 8.00 | 8.00 | 3.09% | 37,282,718 |
| Oct 30, 2026 | 7.78 | 7.89 | 7.71 | 7.76 | 7.76 | -1.15% | 24,776,798 |
| Oct 29, 2026 | 7.78 | 7.95 | 7.75 | 7.85 | 7.85 | 0.51% | 30,876,228 |
| Oct 28, 2026 | 7.84 | 7.90 | 7.78 | 7.81 | 7.81 | -0.76% | 26,887,579 |
| Oct 27, 2026 | 7.91 | 7.98 | 7.86 | 7.87 | 7.87 | -0.38% | 35,700,917 |
| Oct 26, 2026 | 8.34 | 8.34 | 7.78 | 7.90 | 7.90 | -7.17% | 111,707,087 |
| Oct 23, 2026 | 7.88 | 8.69 | 7.88 | 8.51 | 8.51 | 6.91% | 139,456,266 |
| Oct 22, 2026 | 7.90 | 8.02 | 7.86 | 7.96 | 7.96 | 2.24% | 47,079,217 |
| Oct 21, 2026 | 7.89 | 7.92 | 7.84 | 7.84 | 7.79 | - | 19,971,851 |
| Oct 20, 2026 | 7.86 | 7.90 | 7.75 | 7.84 | 7.79 | -0.25% | 15,364,230 |
| Oct 19, 2026 | 7.65 | 7.89 | 7.63 | 7.86 | 7.81 | 2.34% | 21,531,138 |
| Oct 16, 2026 | 7.71 | 7.81 | 7.62 | 7.68 | 7.63 | - | 17,562,357 |
| Oct 15, 2026 | 7.79 | 7.79 | 7.62 | 7.68 | 7.63 | -2.04% | 24,466,109 |
| Oct 14, 2026 | 7.80 | 7.94 | 7.80 | 7.84 | 7.79 | 0.26% | 25,477,988 |
| Oct 13, 2026 | 7.64 | 7.86 | 7.64 | 7.82 | 7.77 | 1.82% | 44,163,263 |
| Oct 12, 2026 | 7.58 | 7.72 | 7.58 | 7.68 | 7.63 | 1.32% | 26,534,729 |
| Oct 9, 2026 | 7.55 | 7.61 | 7.52 | 7.58 | 7.53 | 0.66% | 17,001,774 |
| Oct 8, 2026 | 7.51 | 7.58 | 7.50 | 7.53 | 7.48 | 0.13% | 15,092,699 |
| Sep 30, 2026 | 7.37 | 7.55 | 7.36 | 7.52 | 7.47 | 2.17% | 21,592,972 |
| Sep 29, 2026 | 7.42 | 7.46 | 7.35 | 7.36 | 7.31 | -0.94% | 22,223,274 |
| Sep 28, 2026 | 7.48 | 7.49 | 7.38 | 7.43 | 7.38 | -0.93% | 14,765,882 |
| Sep 24, 2026 | 7.59 | 7.61 | 7.48 | 7.50 | 7.45 | -1.45% | 22,430,044 |
| Sep 23, 2026 | 7.66 | 7.70 | 7.61 | 7.61 | 7.56 | -0.65% | 17,753,913 |
| Sep 22, 2026 | 7.68 | 7.70 | 7.64 | 7.66 | 7.61 | -0.39% | 17,888,464 |
| Sep 21, 2026 | 7.65 | 7.70 | 7.61 | 7.69 | 7.64 | 0.52% | 20,271,182 |
| Sep 18, 2026 | 7.67 | 7.69 | 7.62 | 7.65 | 7.60 | -0.13% | 25,739,195 |
| Sep 17, 2026 | 7.67 | 7.77 | 7.62 | 7.66 | 7.61 | -0.91% | 26,902,060 |
| Sep 16, 2026 | 8.15 | 8.17 | 7.56 | 7.73 | 7.68 | -5.62% | 80,841,689 |
| Sep 15, 2026 | 8.15 | 8.25 | 8.06 | 8.19 | 8.13 | 0.49% | 24,426,274 |
| Sep 14, 2026 | 8.09 | 8.18 | 8.06 | 8.15 | 8.09 | 0.62% | 14,783,152 |
| Sep 11, 2026 | 8.15 | 8.20 | 8.03 | 8.10 | 8.04 | -1.58% | 27,057,546 |
| Sep 10, 2026 | 8.32 | 8.34 | 8.21 | 8.23 | 8.17 | -1.56% | 24,188,748 |
| Sep 9, 2026 | 8.29 | 8.40 | 8.22 | 8.36 | 8.30 | 0.60% | 33,471,335 |
| Sep 8, 2026 | 8.08 | 8.48 | 8.07 | 8.31 | 8.25 | 3.23% | 67,971,403 |
| Sep 7, 2026 | 7.98 | 8.06 | 7.95 | 8.05 | 7.99 | 1.39% | 28,951,387 |
| Sep 4, 2026 | 7.93 | 8.03 | 7.91 | 7.94 | 7.89 | 0.38% | 25,056,070 |
| Sep 3, 2026 | 7.85 | 7.98 | 7.84 | 7.91 | 7.86 | 1.02% | 31,892,238 |
| Sep 2, 2026 | 7.93 | 7.94 | 7.81 | 7.83 | 7.78 | -1.51% | 26,795,794 |
| Sep 1, 2026 | 7.83 | 8.02 | 7.82 | 7.95 | 7.90 | 1.53% | 36,838,935 |
| Aug 31, 2026 | 7.88 | 7.92 | 7.82 | 7.83 | 7.78 | -0.51% | 30,331,503 |
| Aug 28, 2026 | 7.89 | 7.90 | 7.82 | 7.87 | 7.82 | -1.01% | 27,958,762 |