Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 9.40
-0.54 (-5.43%)
Jan 28, 2026, 3:04 PM CST
SHE:002363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.90 | 9.90 | 9.37 | 9.40 | 9.40 | -5.43% | 24,314,350 |
| Jan 27, 2026 | 9.89 | 9.95 | 9.51 | 9.94 | 9.94 | 0.40% | 15,803,940 |
| Jan 26, 2026 | 10.39 | 10.40 | 9.78 | 9.90 | 9.90 | -4.16% | 24,295,380 |
| Jan 23, 2026 | 10.28 | 10.37 | 10.17 | 10.33 | 10.33 | 0.39% | 27,768,110 |
| Jan 22, 2026 | 9.75 | 10.47 | 9.66 | 10.29 | 10.29 | 5.54% | 41,580,868 |
| Jan 21, 2026 | 9.61 | 9.80 | 9.44 | 9.75 | 9.75 | 0.52% | 12,506,500 |
| Jan 20, 2026 | 10.00 | 10.01 | 9.60 | 9.70 | 9.70 | -2.90% | 18,518,720 |
| Jan 19, 2026 | 9.60 | 10.05 | 9.56 | 9.99 | 9.99 | 3.10% | 23,996,650 |
| Jan 16, 2026 | 9.93 | 9.95 | 9.53 | 9.69 | 9.69 | -2.61% | 23,793,500 |
| Jan 15, 2026 | 9.81 | 10.15 | 9.72 | 9.95 | 9.95 | 0.20% | 24,244,700 |
| Jan 14, 2026 | 10.00 | 10.19 | 9.72 | 9.93 | 9.93 | -0.80% | 28,052,340 |
| Jan 13, 2026 | 10.52 | 10.52 | 10.00 | 10.01 | 10.01 | -5.30% | 40,141,110 |
| Jan 12, 2026 | 10.14 | 10.70 | 10.14 | 10.57 | 10.57 | 3.63% | 50,718,192 |
| Jan 9, 2026 | 10.15 | 10.55 | 10.03 | 10.20 | 10.20 | 1.90% | 49,495,869 |
| Jan 8, 2026 | 9.68 | 10.05 | 9.49 | 10.01 | 10.01 | 2.98% | 52,198,520 |
| Jan 7, 2026 | 9.85 | 10.10 | 9.61 | 9.72 | 9.72 | -0.61% | 46,079,188 |
| Jan 6, 2026 | 9.78 | 9.86 | 9.55 | 9.78 | 9.78 | -0.51% | 40,565,170 |
| Jan 5, 2026 | 10.19 | 10.30 | 9.75 | 9.83 | 9.83 | -2.67% | 45,291,551 |
| Dec 31, 2025 | 10.59 | 10.60 | 9.87 | 10.10 | 10.10 | -6.48% | 69,010,940 |
| Dec 30, 2025 | 9.47 | 11.20 | 9.19 | 10.80 | 10.80 | 5.78% | 111,522,900 |
| Dec 29, 2025 | 11.01 | 11.20 | 10.21 | 10.21 | 10.21 | -9.96% | 54,542,350 |
| Dec 26, 2025 | 10.80 | 11.34 | 10.53 | 11.34 | 11.34 | 9.99% | 108,639,100 |
| Dec 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.03% | 4,371,770 |
| Dec 24, 2025 | 9.20 | 9.37 | 8.67 | 9.37 | 9.37 | 9.98% | 25,134,902 |
| Dec 23, 2025 | 8.78 | 8.99 | 8.40 | 8.52 | 8.52 | -1.27% | 22,141,090 |
| Dec 22, 2025 | 8.53 | 8.70 | 8.39 | 8.63 | 8.63 | 1.77% | 18,999,220 |
| Dec 19, 2025 | 8.16 | 8.85 | 8.15 | 8.48 | 8.48 | 4.18% | 21,610,900 |
| Dec 18, 2025 | 8.02 | 8.18 | 7.96 | 8.14 | 8.14 | 1.24% | 9,342,290 |
| Dec 17, 2025 | 8.10 | 8.17 | 7.86 | 8.04 | 8.04 | -0.50% | 12,370,930 |
| Dec 16, 2025 | 8.39 | 8.40 | 8.06 | 8.08 | 8.08 | -3.12% | 9,929,350 |
| Dec 15, 2025 | 8.44 | 8.57 | 8.27 | 8.34 | 8.34 | -1.30% | 13,546,290 |
| Dec 12, 2025 | 9.23 | 9.30 | 8.37 | 8.45 | 8.45 | -8.85% | 33,099,580 |
| Dec 11, 2025 | 9.36 | 9.46 | 9.21 | 9.27 | 9.27 | -0.54% | 10,888,000 |
| Dec 10, 2025 | 9.31 | 9.42 | 9.20 | 9.32 | 9.32 | -0.75% | 10,902,930 |
| Dec 9, 2025 | 9.37 | 9.48 | 9.23 | 9.39 | 9.39 | -1.05% | 15,622,010 |
| Dec 8, 2025 | 9.43 | 9.71 | 9.35 | 9.49 | 9.49 | 1.50% | 17,109,860 |
| Dec 5, 2025 | 9.26 | 9.45 | 9.13 | 9.35 | 9.35 | 1.19% | 12,879,240 |
| Dec 4, 2025 | 9.28 | 9.50 | 9.12 | 9.24 | 9.24 | -0.32% | 16,026,311 |
| Dec 3, 2025 | 9.32 | 9.34 | 9.05 | 9.27 | 9.27 | -0.54% | 13,759,500 |
| Dec 2, 2025 | 9.23 | 9.38 | 9.10 | 9.32 | 9.32 | 0.65% | 16,882,510 |
| Dec 1, 2025 | 8.99 | 9.39 | 8.98 | 9.26 | 9.26 | 3.00% | 19,429,290 |
| Nov 28, 2025 | 8.94 | 8.99 | 8.75 | 8.99 | 8.99 | 0.78% | 7,675,100 |
| Nov 27, 2025 | 8.82 | 9.04 | 8.79 | 8.92 | 8.92 | 0.79% | 10,841,200 |
| Nov 26, 2025 | 8.76 | 8.96 | 8.73 | 8.85 | 8.85 | 1.14% | 11,355,230 |
| Nov 25, 2025 | 8.57 | 8.89 | 8.55 | 8.75 | 8.75 | 2.10% | 10,764,020 |
| Nov 24, 2025 | 8.36 | 8.66 | 8.34 | 8.57 | 8.57 | 2.88% | 12,003,300 |
| Nov 21, 2025 | 8.67 | 8.90 | 8.31 | 8.33 | 8.33 | -6.40% | 18,680,830 |
| Nov 20, 2025 | 8.92 | 8.95 | 8.81 | 8.90 | 8.90 | 0.23% | 10,835,400 |
| Nov 19, 2025 | 9.08 | 9.08 | 8.82 | 8.88 | 8.88 | -2.20% | 12,508,750 |
| Nov 18, 2025 | 9.07 | 9.20 | 8.85 | 9.08 | 9.08 | 0.11% | 21,731,050 |