Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 9.73
-0.14 (-1.42%)
May 8, 2026, 3:04 PM CST
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.82 | 9.83 | 9.67 | 9.73 | 9.73 | -1.42% | 38,296,530 |
| May 7, 2026 | 9.93 | 10.03 | 9.80 | 9.87 | 9.87 | -0.60% | 39,199,640 |
| May 6, 2026 | 9.71 | 9.98 | 9.65 | 9.93 | 9.93 | 2.80% | 58,679,970 |
| Apr 30, 2026 | 9.88 | 9.94 | 9.59 | 9.66 | 9.66 | -2.62% | 52,972,480 |
| Apr 29, 2026 | 9.83 | 9.99 | 9.82 | 9.92 | 9.92 | 0.51% | 32,855,990 |
| Apr 28, 2026 | 9.65 | 9.91 | 9.60 | 9.87 | 9.87 | 2.39% | 47,058,900 |
| Apr 27, 2026 | 9.56 | 9.74 | 9.42 | 9.64 | 9.64 | -0.52% | 37,449,270 |
| Apr 24, 2026 | 9.74 | 9.77 | 9.60 | 9.69 | 9.69 | -0.92% | 25,557,090 |
| Apr 23, 2026 | 9.80 | 9.86 | 9.71 | 9.78 | 9.78 | -0.41% | 21,793,680 |
| Apr 22, 2026 | 9.73 | 9.86 | 9.72 | 9.82 | 9.82 | - | 19,105,060 |
| Apr 21, 2026 | 9.60 | 9.87 | 9.57 | 9.82 | 9.82 | 2.40% | 38,419,220 |
| Apr 20, 2026 | 9.54 | 9.60 | 9.43 | 9.59 | 9.59 | 0.52% | 25,593,150 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.52 | 9.54 | 9.54 | -1.24% | 24,873,840 |
| Apr 16, 2026 | 9.70 | 9.79 | 9.60 | 9.66 | 9.66 | -0.10% | 21,273,960 |
| Apr 15, 2026 | 9.75 | 9.84 | 9.66 | 9.67 | 9.67 | -0.10% | 22,673,020 |
| 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 |