Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 8.05
-0.02 (-0.25%)
Aug 21, 2026, 3:06 PM CST
Guangxi Liugong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.08 | 8.08 | 7.98 | 8.05 | 8.05 | -0.25% | 14,046,170 |
| Aug 20, 2026 | 8.03 | 8.16 | 8.01 | 8.07 | 8.07 | 0.62% | 20,348,779 |
| Aug 19, 2026 | 8.07 | 8.10 | 7.93 | 8.02 | 8.02 | -0.74% | 27,733,650 |
| Aug 18, 2026 | 8.10 | 8.13 | 8.05 | 8.08 | 8.08 | -0.37% | 22,074,851 |
| Aug 17, 2026 | 8.15 | 8.15 | 8.04 | 8.11 | 8.11 | -0.25% | 19,856,954 |
| Aug 14, 2026 | 8.17 | 8.20 | 8.07 | 8.13 | 8.13 | -0.85% | 20,153,038 |
| Aug 13, 2026 | 8.27 | 8.32 | 8.18 | 8.20 | 8.20 | -0.49% | 24,062,497 |
| Aug 12, 2026 | 8.23 | 8.26 | 8.12 | 8.24 | 8.24 | 0.49% | 25,190,608 |
| Aug 11, 2026 | 8.44 | 8.44 | 8.17 | 8.20 | 8.20 | -2.96% | 40,539,934 |
| Aug 10, 2026 | 8.32 | 8.51 | 8.30 | 8.45 | 8.45 | 1.08% | 28,097,893 |
| Aug 7, 2026 | 8.38 | 8.41 | 8.30 | 8.36 | 8.36 | -0.24% | 24,652,803 |
| Aug 6, 2026 | 8.46 | 8.53 | 8.34 | 8.38 | 8.38 | -0.95% | 29,618,425 |
| Aug 5, 2026 | 8.51 | 8.56 | 8.44 | 8.46 | 8.46 | -0.47% | 28,558,200 |
| Aug 4, 2026 | 8.74 | 8.76 | 8.50 | 8.50 | 8.50 | -2.75% | 38,080,072 |
| Aug 3, 2026 | 8.76 | 8.80 | 8.67 | 8.74 | 8.74 | -0.46% | 23,301,379 |
| Jul 31, 2026 | 8.74 | 8.82 | 8.67 | 8.78 | 8.78 | -0.90% | 37,331,409 |
| Jul 30, 2026 | 8.74 | 8.90 | 8.74 | 8.86 | 8.86 | 0.80% | 31,096,980 |
| Jul 29, 2026 | 8.62 | 8.90 | 8.60 | 8.79 | 8.79 | 2.81% | 48,423,910 |
| Jul 28, 2026 | 8.46 | 8.59 | 8.43 | 8.55 | 8.55 | 0.35% | 25,746,160 |
| Jul 27, 2026 | 8.45 | 8.61 | 8.39 | 8.52 | 8.52 | 0.35% | 31,473,760 |
| Jul 24, 2026 | 8.68 | 8.72 | 8.48 | 8.49 | 8.49 | -2.41% | 28,011,700 |
| Jul 23, 2026 | 8.37 | 8.74 | 8.28 | 8.70 | 8.70 | 3.69% | 50,378,600 |
| Jul 22, 2026 | 8.30 | 8.41 | 8.21 | 8.39 | 8.39 | 0.72% | 30,337,100 |
| Jul 21, 2026 | 8.31 | 8.49 | 8.29 | 8.33 | 8.33 | 0.48% | 44,175,681 |
| Jul 20, 2026 | 8.04 | 8.38 | 8.03 | 8.29 | 8.29 | 2.85% | 44,490,098 |
| Jul 17, 2026 | 8.19 | 8.24 | 8.02 | 8.06 | 8.06 | -1.47% | 25,365,543 |
| Jul 16, 2026 | 8.19 | 8.28 | 8.12 | 8.18 | 8.18 | -0.73% | 24,763,730 |
| Jul 15, 2026 | 7.96 | 8.28 | 7.94 | 8.24 | 8.24 | 3.26% | 37,080,763 |
| Jul 14, 2026 | 7.72 | 8.02 | 7.70 | 7.98 | 7.98 | 3.10% | 29,875,308 |
| Jul 13, 2026 | 7.83 | 7.88 | 7.72 | 7.74 | 7.74 | -2.03% | 26,119,113 |
| Jul 10, 2026 | 7.86 | 8.00 | 7.70 | 7.90 | 7.90 | - | 29,285,867 |
| Jul 9, 2026 | 8.02 | 8.05 | 7.79 | 7.90 | 7.90 | -2.11% | 30,245,205 |
| Jul 8, 2026 | 8.11 | 8.18 | 7.98 | 8.07 | 8.07 | -1.10% | 37,849,688 |
| Jul 7, 2026 | 8.39 | 8.58 | 8.15 | 8.16 | 8.16 | -1.33% | 46,218,011 |
| Jul 6, 2026 | 8.15 | 8.31 | 8.09 | 8.27 | 8.27 | 1.35% | 35,595,070 |
| Jul 3, 2026 | 8.07 | 8.21 | 8.07 | 8.16 | 8.16 | 1.12% | 40,610,610 |
| Jul 2, 2026 | 7.71 | 8.18 | 7.68 | 8.07 | 8.07 | 4.53% | 60,535,410 |
| Jul 1, 2026 | 7.85 | 7.92 | 7.60 | 7.72 | 7.72 | 2.25% | 39,760,124 |
| Jun 30, 2026 | 7.65 | 7.75 | 7.52 | 7.55 | 7.55 | -2.08% | 29,040,592 |
| Jun 29, 2026 | 7.57 | 7.77 | 7.33 | 7.71 | 7.71 | 1.85% | 38,297,162 |
| Jun 26, 2026 | 7.69 | 7.71 | 7.53 | 7.57 | 7.57 | -1.43% | 29,500,682 |
| Jun 25, 2026 | 7.70 | 7.94 | 7.65 | 7.68 | 7.68 | -0.78% | 32,799,827 |
| Jun 24, 2026 | 7.95 | 7.96 | 7.69 | 7.74 | 7.74 | -2.52% | 33,147,040 |
| Jun 23, 2026 | 8.06 | 8.21 | 7.91 | 7.94 | 7.94 | -2.34% | 31,793,680 |
| 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 |