Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 8.03
+0.06 (0.75%)
Apr 1, 2026, 3:04 PM CST
SHE:002363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.77 | 8.16 | 7.77 | 8.04 | - | 0.88% | 2,410,000 |
| Mar 31, 2026 | 8.06 | 8.19 | 7.95 | 7.97 | 7.97 | -1.48% | 6,859,100 |
| Mar 30, 2026 | 7.87 | 8.12 | 7.85 | 8.09 | 8.09 | 1.51% | 6,167,432 |
| Mar 27, 2026 | 7.77 | 7.97 | 7.73 | 7.97 | 7.97 | 1.53% | 4,953,000 |
| Mar 26, 2026 | 7.95 | 8.16 | 7.82 | 7.85 | 7.85 | -1.01% | 7,651,700 |
| Mar 25, 2026 | 7.89 | 7.96 | 7.88 | 7.93 | 7.93 | 1.15% | 5,962,760 |
| Mar 24, 2026 | 7.71 | 7.85 | 7.53 | 7.84 | 7.84 | 4.12% | 10,644,850 |
| Mar 23, 2026 | 7.88 | 7.94 | 7.47 | 7.53 | 7.53 | -5.76% | 12,193,100 |
| Mar 20, 2026 | 8.27 | 8.30 | 7.97 | 7.99 | 7.99 | -2.56% | 7,743,566 |
| Mar 19, 2026 | 8.38 | 8.44 | 8.18 | 8.20 | 8.20 | -3.30% | 8,085,950 |
| Mar 18, 2026 | 8.36 | 8.49 | 8.34 | 8.48 | 8.48 | 1.44% | 6,926,280 |
| Mar 17, 2026 | 8.80 | 8.82 | 8.33 | 8.36 | 8.36 | -4.57% | 15,662,760 |
| Mar 16, 2026 | 8.86 | 8.91 | 8.67 | 8.76 | 8.76 | -1.46% | 8,106,551 |
| Mar 13, 2026 | 9.05 | 9.05 | 8.86 | 8.89 | 8.89 | -2.09% | 11,649,950 |
| Mar 12, 2026 | 9.10 | 9.29 | 9.00 | 9.08 | 9.08 | - | 21,422,830 |
| Mar 11, 2026 | 8.98 | 9.28 | 8.91 | 9.08 | 9.08 | 1.00% | 18,213,820 |
| Mar 10, 2026 | 8.80 | 9.03 | 8.80 | 8.99 | 8.99 | 2.86% | 8,071,755 |
| Mar 9, 2026 | 8.78 | 8.80 | 8.61 | 8.74 | 8.74 | -1.24% | 6,360,000 |
| Mar 6, 2026 | 8.68 | 8.86 | 8.61 | 8.85 | 8.85 | 1.96% | 6,231,600 |
| Mar 5, 2026 | 8.60 | 8.78 | 8.56 | 8.68 | 8.68 | 2.60% | 8,032,820 |
| Mar 4, 2026 | 8.44 | 8.59 | 8.36 | 8.46 | 8.46 | -0.47% | 7,763,350 |
| Mar 3, 2026 | 8.79 | 8.88 | 8.48 | 8.50 | 8.50 | -3.41% | 10,803,930 |
| Mar 2, 2026 | 8.93 | 9.02 | 8.73 | 8.80 | 8.80 | -2.76% | 12,515,990 |
| Feb 27, 2026 | 9.10 | 9.15 | 9.01 | 9.05 | 9.05 | -0.88% | 9,414,100 |
| Feb 26, 2026 | 9.17 | 9.25 | 9.08 | 9.13 | 9.13 | -0.22% | 9,974,000 |
| Feb 25, 2026 | 9.06 | 9.20 | 9.06 | 9.15 | 9.15 | 0.44% | 7,401,090 |
| Feb 24, 2026 | 9.05 | 9.13 | 9.01 | 9.11 | 9.11 | 1.22% | 6,702,252 |
| Feb 13, 2026 | 8.92 | 9.05 | 8.90 | 9.00 | 9.00 | 0.78% | 7,409,500 |
| Feb 12, 2026 | 9.05 | 9.07 | 8.91 | 8.93 | 8.93 | -1.11% | 8,693,391 |
| Feb 11, 2026 | 9.11 | 9.17 | 9.02 | 9.03 | 9.03 | -1.20% | 8,372,262 |
| Feb 10, 2026 | 9.14 | 9.18 | 9.04 | 9.14 | 9.14 | 0.33% | 7,561,142 |
| Feb 9, 2026 | 9.27 | 9.30 | 9.07 | 9.11 | 9.11 | -0.65% | 12,298,500 |
| Feb 6, 2026 | 9.10 | 9.28 | 9.02 | 9.17 | 9.17 | 0.66% | 7,413,330 |
| Feb 5, 2026 | 9.23 | 9.30 | 9.10 | 9.11 | 9.11 | -2.36% | 8,867,690 |
| Feb 4, 2026 | 9.23 | 9.40 | 9.16 | 9.33 | 9.33 | 0.97% | 10,805,100 |
| Feb 3, 2026 | 9.14 | 9.25 | 9.01 | 9.24 | 9.24 | 2.55% | 11,381,900 |
| Feb 2, 2026 | 9.00 | 9.25 | 8.97 | 9.01 | 9.01 | -0.66% | 11,698,100 |
| Jan 30, 2026 | 9.01 | 9.21 | 8.91 | 9.07 | 9.07 | -0.22% | 13,642,510 |
| Jan 29, 2026 | 9.34 | 9.39 | 9.06 | 9.09 | 9.09 | -3.30% | 16,950,000 |
| 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 |