Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 8.46
+0.01 (0.12%)
May 13, 2026, 3:04 PM CST
SHE:002363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.45 | 8.55 | 8.40 | 8.46 | 8.46 | 0.12% | 9,903,640 |
| May 12, 2026 | 8.50 | 8.62 | 8.44 | 8.45 | 8.45 | -0.82% | 9,474,402 |
| May 11, 2026 | 8.64 | 8.66 | 8.45 | 8.52 | 8.52 | -1.05% | 10,136,540 |
| May 8, 2026 | 8.50 | 8.62 | 8.44 | 8.61 | 8.61 | 1.29% | 8,091,146 |
| May 7, 2026 | 8.46 | 8.55 | 8.41 | 8.50 | 8.50 | 0.47% | 7,941,820 |
| May 6, 2026 | 8.48 | 8.51 | 8.35 | 8.46 | 8.46 | 0.71% | 9,113,800 |
| Apr 30, 2026 | 8.28 | 8.40 | 8.25 | 8.40 | 8.40 | 1.33% | 7,271,400 |
| Apr 29, 2026 | 8.06 | 8.32 | 8.05 | 8.29 | 8.29 | 2.47% | 8,753,300 |
| Apr 28, 2026 | 8.25 | 8.26 | 8.05 | 8.09 | 8.09 | -1.94% | 7,551,861 |
| Apr 27, 2026 | 8.14 | 8.28 | 8.03 | 8.25 | 8.25 | 1.35% | 8,070,120 |
| Apr 24, 2026 | 8.21 | 8.21 | 8.00 | 8.14 | 8.14 | -1.09% | 7,641,900 |
| Apr 23, 2026 | 8.48 | 8.52 | 8.20 | 8.23 | 8.23 | -3.52% | 12,621,490 |
| Apr 22, 2026 | 8.55 | 8.58 | 8.45 | 8.53 | 8.53 | -0.81% | 8,325,650 |
| Apr 21, 2026 | 8.57 | 8.63 | 8.49 | 8.60 | 8.60 | -0.58% | 9,509,190 |
| Apr 20, 2026 | 8.55 | 8.65 | 8.43 | 8.65 | 8.65 | 1.53% | 12,501,800 |
| Apr 17, 2026 | 8.46 | 8.53 | 8.37 | 8.52 | 8.52 | 0.24% | 11,694,990 |
| Apr 16, 2026 | 8.50 | 8.54 | 8.35 | 8.50 | 8.50 | 1.55% | 13,044,900 |
| Apr 15, 2026 | 8.46 | 8.60 | 8.33 | 8.37 | 8.37 | -1.18% | 16,668,400 |
| Apr 14, 2026 | 8.49 | 8.52 | 8.30 | 8.47 | 8.47 | 0.47% | 17,641,420 |
| Apr 13, 2026 | 8.57 | 8.57 | 8.28 | 8.43 | 8.43 | -2.77% | 32,453,790 |
| Apr 10, 2026 | 8.01 | 8.67 | 7.93 | 8.67 | 8.67 | 10.03% | 29,107,480 |
| Apr 9, 2026 | 7.97 | 8.01 | 7.87 | 7.88 | 7.88 | -1.99% | 4,848,300 |
| Apr 8, 2026 | 7.94 | 8.04 | 7.91 | 8.04 | 8.04 | 3.08% | 5,821,060 |
| Apr 7, 2026 | 7.73 | 7.84 | 7.63 | 7.80 | 7.80 | 1.56% | 5,417,100 |
| Apr 3, 2026 | 7.94 | 7.95 | 7.60 | 7.68 | 7.68 | -2.78% | 5,944,800 |
| Apr 2, 2026 | 8.05 | 8.08 | 7.84 | 7.90 | 7.90 | -1.62% | 5,741,322 |
| Apr 1, 2026 | 8.15 | 8.16 | 7.98 | 8.03 | 8.03 | 0.75% | 5,391,740 |
| 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 |