Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 8.10
-0.13 (-1.58%)
Sep 11, 2026, 3:04 PM CST
Guangxi Liugong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.15 | 8.20 | 8.03 | 8.10 | 8.10 | -1.58% | 27,064,046 |
| Sep 10, 2026 | 8.32 | 8.34 | 8.21 | 8.23 | 8.23 | -1.56% | 24,188,748 |
| Sep 9, 2026 | 8.29 | 8.40 | 8.22 | 8.36 | 8.36 | 0.60% | 33,478,335 |
| Sep 8, 2026 | 8.08 | 8.48 | 8.07 | 8.31 | 8.31 | 3.23% | 67,971,400 |
| Sep 7, 2026 | 7.98 | 8.06 | 7.95 | 8.05 | 8.05 | 1.39% | 29,005,187 |
| Sep 4, 2026 | 7.93 | 8.03 | 7.91 | 7.94 | 7.94 | 0.38% | 25,065,070 |
| Sep 3, 2026 | 7.85 | 7.98 | 7.84 | 7.91 | 7.91 | 1.02% | 31,892,230 |
| Sep 2, 2026 | 7.93 | 7.94 | 7.81 | 7.83 | 7.83 | -1.51% | 26,795,790 |
| Sep 1, 2026 | 7.83 | 8.02 | 7.82 | 7.95 | 7.95 | 1.53% | 36,851,935 |
| Aug 31, 2026 | 7.88 | 7.92 | 7.82 | 7.83 | 7.83 | -0.51% | 30,341,503 |
| Aug 28, 2026 | 7.89 | 7.90 | 7.82 | 7.87 | 7.87 | -1.01% | 27,983,962 |
| Aug 27, 2026 | 8.03 | 8.03 | 7.80 | 7.95 | 7.95 | -3.17% | 61,486,859 |
| Aug 26, 2026 | 8.12 | 8.21 | 8.08 | 8.21 | 8.21 | 1.11% | 24,917,611 |
| Aug 25, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 0.87% | 18,735,990 |
| Aug 24, 2026 | 8.05 | 8.15 | 8.01 | 8.05 | 8.05 | - | 21,580,620 |
| 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 |