Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China · Delayed Price · Currency is CNY 8.15
-0.09 (-1.09%)
Jul 16, 2026, 2:55 PM CST
Guangxi Liugong Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 7.86 | 8.28 | 7.86 | 8.20 | - | -0.49% | 9,526,740 |
| 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 |
| Jun 11, 2026 | 8.53 | 8.53 | 8.13 | 8.21 | 8.21 | -3.64% | 43,090,340 |
| Jun 10, 2026 | 8.66 | 8.75 | 8.48 | 8.52 | 8.52 | -2.74% | 31,673,720 |
| Jun 9, 2026 | 8.66 | 8.77 | 8.47 | 8.76 | 8.76 | 1.74% | 33,972,910 |
| Jun 8, 2026 | 8.59 | 8.90 | 8.51 | 8.61 | 8.61 | 0.94% | 60,046,270 |
| Jun 5, 2026 | 8.47 | 8.63 | 8.43 | 8.53 | 8.53 | 0.71% | 28,536,610 |
| Jun 4, 2026 | 8.57 | 8.65 | 8.42 | 8.47 | 8.47 | -0.88% | 27,412,190 |
| Jun 3, 2026 | 8.97 | 9.00 | 8.85 | 8.87 | 8.55 | -1.22% | 23,337,298 |
| Jun 2, 2026 | 9.07 | 9.08 | 8.92 | 8.98 | 8.65 | -0.88% | 21,744,700 |
| Jun 1, 2026 | 8.96 | 9.10 | 8.91 | 9.06 | 8.73 | 0.89% | 19,279,290 |
| May 29, 2026 | 8.93 | 9.12 | 8.90 | 8.98 | 8.65 | 0.56% | 26,154,850 |
| May 28, 2026 | 9.03 | 9.03 | 8.81 | 8.93 | 8.60 | -1.11% | 24,994,390 |
| May 27, 2026 | 9.19 | 9.19 | 9.00 | 9.03 | 8.70 | -1.42% | 25,979,350 |
| May 26, 2026 | 9.22 | 9.22 | 9.12 | 9.16 | 8.82 | -0.87% | 22,719,970 |
| May 25, 2026 | 9.19 | 9.28 | 9.15 | 9.24 | 8.90 | 0.87% | 23,624,510 |
| May 22, 2026 | 9.15 | 9.21 | 9.04 | 9.16 | 8.82 | 0.77% | 21,382,130 |
| May 21, 2026 | 9.14 | 9.36 | 9.07 | 9.09 | 8.76 | 0.11% | 33,693,830 |
| May 20, 2026 | 9.21 | 9.23 | 9.02 | 9.08 | 8.75 | -2.16% | 34,001,420 |
| May 19, 2026 | 9.28 | 9.36 | 9.14 | 9.28 | 8.94 | - | 29,511,630 |
| May 18, 2026 | 9.51 | 9.52 | 9.23 | 9.28 | 8.94 | -2.42% | 37,378,350 |
| May 15, 2026 | 9.47 | 9.66 | 9.41 | 9.51 | 9.16 | 0.53% | 38,303,530 |
| May 14, 2026 | 9.83 | 9.85 | 9.44 | 9.46 | 9.11 | -3.47% | 53,770,750 |
| May 13, 2026 | 9.60 | 9.84 | 9.55 | 9.80 | 9.44 | 1.77% | 56,617,390 |
| May 12, 2026 | 10.01 | 10.08 | 9.59 | 9.63 | 9.28 | -4.65% | 105,804,800 |
| May 11, 2026 | 10.15 | 10.54 | 10.02 | 10.10 | 9.73 | 3.80% | 135,770,400 |
| May 8, 2026 | 9.82 | 9.83 | 9.67 | 9.73 | 9.37 | -1.42% | 38,296,530 |
| May 7, 2026 | 9.93 | 10.03 | 9.80 | 9.87 | 9.51 | -0.60% | 39,199,640 |