Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	9.65	9.84	9.65	9.77	-	0.93%	13,713,295
Apr 14, 2026	9.66	9.71	9.60	9.68	9.68	0.83%	20,271,940
Apr 13, 2026	9.55	9.64	9.49	9.60	9.60	-0.41%	18,381,770
Apr 10, 2026	9.65	9.72	9.59	9.64	9.64	0.52%	25,754,110
Apr 9, 2026	9.71	9.71	9.56	9.59	9.59	-1.74%	27,523,560
Apr 8, 2026	9.50	9.77	9.46	9.76	9.76	6.09%	56,483,670
Apr 7, 2026	9.27	9.28	9.14	9.20	9.20	-0.43%	16,642,890
Apr 3, 2026	9.36	9.40	9.20	9.24	9.24	-1.60%	16,298,953
Apr 2, 2026	9.51	9.51	9.27	9.39	9.39	-1.88%	35,775,830
Apr 1, 2026	9.56	9.64	9.45	9.57	9.57	2.68%	34,433,690
Mar 31, 2026	9.35	9.54	9.31	9.32	9.32	-	27,758,050
Mar 30, 2026	9.21	9.39	9.16	9.32	9.32	-0.32%	25,752,050
Mar 27, 2026	9.22	9.40	9.18	9.35	9.35	0.32%	20,979,331
Mar 26, 2026	9.47	9.53	9.27	9.32	9.32	-1.79%	30,405,679
Mar 25, 2026	9.38	9.62	9.35	9.49	9.49	2.59%	44,410,410
Mar 24, 2026	9.17	9.26	9.00	9.25	9.25	2.66%	40,186,690
Mar 23, 2026	9.32	9.33	8.95	9.01	9.01	-5.16%	52,958,350
Mar 20, 2026	9.69	9.73	9.49	9.50	9.50	-1.45%	35,790,420
Mar 19, 2026	9.73	9.77	9.62	9.64	9.64	-2.63%	39,786,806
Mar 18, 2026	10.05	10.06	9.74	9.90	9.90	-1.20%	52,464,370
Mar 17, 2026	10.08	10.18	10.00	10.02	10.02	-	36,203,340
Mar 16, 2026	10.29	10.30	10.00	10.02	10.02	-2.91%	56,187,050
Mar 13, 2026	10.38	10.52	10.25	10.32	10.32	-1.05%	49,099,760
Mar 12, 2026	10.61	10.61	10.39	10.43	10.43	-2.16%	54,975,600
Mar 11, 2026	10.69	10.71	10.53	10.66	10.66	-0.09%	35,952,960
Mar 10, 2026	10.56	10.75	10.55	10.67	10.67	2.20%	43,347,451
Mar 9, 2026	10.89	10.89	10.31	10.44	10.44	-5.35%	74,043,510
Mar 6, 2026	10.96	11.09	10.83	11.03	11.03	0.27%	33,731,780
Mar 5, 2026	11.12	11.26	10.93	11.00	11.00	0.55%	37,297,482
Mar 4, 2026	11.09	11.16	10.93	10.94	10.94	-2.06%	33,906,790
Mar 3, 2026	11.75	11.75	11.13	11.17	11.17	-4.20%	54,812,010
Mar 2, 2026	11.80	11.98	11.64	11.66	11.66	-2.35%	46,352,050
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