Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 8.26
+0.30 (3.77%)
Oct 23, 2026, 10:35 AM CST
Guangxi Liugong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.71 | 8.26 | 7.71 | 8.26 | 8.26 | 3.77% | 51,800,571 |
| Oct 22, 2026 | 7.90 | 8.02 | 7.86 | 7.96 | 7.96 | 2.24% | 47,107,417 |
| Oct 21, 2026 | 7.89 | 7.92 | 7.84 | 7.84 | 7.79 | - | 19,974,851 |
| 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 |
| Aug 27, 2026 | 8.03 | 8.03 | 7.80 | 7.95 | 7.90 | -3.17% | 70,947,209 |
| Aug 26, 2026 | 8.12 | 8.21 | 8.08 | 8.21 | 8.15 | 1.11% | 24,900,211 |
| Aug 25, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.06 | 0.87% | 18,732,390 |
| Aug 24, 2026 | 8.05 | 8.15 | 8.01 | 8.05 | 7.99 | - | 21,580,626 |
| Aug 21, 2026 | 8.08 | 8.08 | 7.98 | 8.05 | 7.99 | -0.25% | 14,046,170 |
| Aug 20, 2026 | 8.03 | 8.16 | 8.01 | 8.07 | 8.01 | 0.62% | 20,321,279 |
| Aug 19, 2026 | 8.07 | 8.10 | 7.93 | 8.02 | 7.96 | -0.74% | 27,733,655 |
| Aug 18, 2026 | 8.10 | 8.13 | 8.05 | 8.08 | 8.02 | -0.37% | 22,074,851 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.04 | 8.11 | 8.05 | -0.25% | 19,856,954 |
| Aug 14, 2026 | 8.17 | 8.20 | 8.07 | 8.13 | 8.07 | -0.85% | 20,146,638 |
| Aug 13, 2026 | 8.27 | 8.32 | 8.18 | 8.20 | 8.14 | -0.49% | 24,059,497 |
| Aug 12, 2026 | 8.23 | 8.26 | 8.12 | 8.24 | 8.18 | 0.49% | 25,190,608 |
| Aug 11, 2026 | 8.44 | 8.44 | 8.17 | 8.20 | 8.14 | -2.96% | 40,532,234 |
| Aug 10, 2026 | 8.32 | 8.51 | 8.30 | 8.45 | 8.39 | 1.08% | 28,097,893 |
| Aug 7, 2026 | 8.38 | 8.41 | 8.30 | 8.36 | 8.30 | -0.24% | 24,643,903 |