Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 6.44
0.00 (0.00%)
Aug 24, 2026, 3:04 PM CST
SHE:002363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.44 | 6.51 | 6.37 | 6.44 | 6.44 | - | 4,033,313 |
| Aug 21, 2026 | 6.43 | 6.44 | 6.32 | 6.44 | 6.44 | 0.16% | 3,126,963 |
| Aug 20, 2026 | 6.33 | 6.46 | 6.30 | 6.43 | 6.43 | 1.42% | 4,328,500 |
| Aug 19, 2026 | 6.51 | 6.51 | 6.29 | 6.34 | 6.34 | -3.06% | 5,620,630 |
| Aug 18, 2026 | 6.53 | 6.55 | 6.44 | 6.54 | 6.54 | -0.15% | 4,537,250 |
| Aug 17, 2026 | 6.50 | 6.56 | 6.40 | 6.55 | 6.55 | 1.39% | 3,248,040 |
| Aug 14, 2026 | 6.47 | 6.52 | 6.42 | 6.46 | 6.46 | -0.15% | 3,180,220 |
| Aug 13, 2026 | 6.61 | 6.61 | 6.47 | 6.47 | 6.47 | -1.52% | 4,027,600 |
| Aug 12, 2026 | 6.47 | 6.60 | 6.46 | 6.57 | 6.57 | 1.08% | 3,436,880 |
| Aug 11, 2026 | 6.49 | 6.57 | 6.42 | 6.50 | 6.50 | -0.61% | 4,157,400 |
| Aug 10, 2026 | 6.39 | 6.56 | 6.35 | 6.54 | 6.54 | 2.67% | 6,368,752 |
| Aug 7, 2026 | 6.43 | 6.43 | 6.25 | 6.37 | 6.37 | -1.09% | 4,426,600 |
| Aug 6, 2026 | 6.40 | 6.45 | 6.31 | 6.44 | 6.44 | 0.47% | 5,185,000 |
| Aug 5, 2026 | 6.43 | 6.48 | 6.33 | 6.41 | 6.41 | -0.16% | 4,792,700 |
| Aug 4, 2026 | 6.46 | 6.48 | 6.36 | 6.42 | 6.42 | -0.47% | 4,733,520 |
| Aug 3, 2026 | 6.28 | 6.46 | 6.26 | 6.45 | 6.45 | 2.87% | 5,336,200 |
| Jul 31, 2026 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 2.28% | 4,962,720 |
| Jul 30, 2026 | 6.21 | 6.28 | 6.09 | 6.13 | 6.13 | -1.29% | 5,343,400 |
| Jul 29, 2026 | 6.08 | 6.24 | 6.06 | 6.21 | 6.21 | 2.48% | 5,329,320 |
| Jul 28, 2026 | 5.98 | 6.13 | 5.95 | 6.06 | 6.06 | 0.83% | 4,206,430 |
| Jul 27, 2026 | 5.87 | 6.05 | 5.87 | 6.01 | 6.01 | 2.56% | 4,107,400 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.83 | 5.86 | 5.86 | -2.66% | 4,511,200 |
| Jul 23, 2026 | 5.75 | 6.04 | 5.75 | 6.02 | 6.02 | 4.51% | 6,835,700 |
| Jul 22, 2026 | 5.89 | 5.92 | 5.71 | 5.76 | 5.76 | -2.37% | 5,501,762 |
| Jul 21, 2026 | 5.98 | 6.02 | 5.73 | 5.90 | 5.90 | -1.34% | 8,565,602 |
| Jul 20, 2026 | 6.08 | 6.25 | 5.89 | 5.98 | 5.98 | -1.97% | 8,821,531 |
| Jul 17, 2026 | 6.31 | 6.41 | 6.02 | 6.10 | 6.10 | -3.17% | 7,263,400 |
| Jul 16, 2026 | 6.18 | 6.37 | 6.15 | 6.30 | 6.30 | 1.29% | 5,829,000 |
| Jul 15, 2026 | 6.11 | 6.27 | 6.08 | 6.22 | 6.22 | 1.63% | 5,331,495 |
| Jul 14, 2026 | 6.01 | 6.13 | 5.90 | 6.12 | 6.12 | 1.83% | 5,934,470 |
| Jul 13, 2026 | 6.23 | 6.23 | 5.97 | 6.01 | 6.01 | -3.99% | 7,208,533 |
| Jul 10, 2026 | 6.00 | 6.58 | 5.93 | 6.26 | 6.26 | 3.47% | 10,350,870 |
| Jul 9, 2026 | 6.03 | 6.08 | 5.86 | 6.05 | 6.05 | -0.17% | 5,327,200 |
| Jul 8, 2026 | 6.11 | 6.13 | 5.95 | 6.06 | 6.06 | -0.82% | 4,962,100 |
| Jul 7, 2026 | 6.28 | 6.30 | 6.07 | 6.11 | 6.11 | -2.86% | 4,825,300 |
| Jul 6, 2026 | 6.38 | 6.45 | 6.27 | 6.29 | 6.29 | -0.79% | 5,359,243 |
| Jul 3, 2026 | 6.21 | 6.41 | 6.14 | 6.34 | 6.34 | 3.59% | 8,191,998 |
| Jul 2, 2026 | 6.15 | 6.29 | 6.09 | 6.12 | 6.12 | - | 6,103,418 |
| Jul 1, 2026 | 6.04 | 6.18 | 5.97 | 6.12 | 6.12 | 1.66% | 6,646,770 |
| Jun 30, 2026 | 5.98 | 6.10 | 5.93 | 6.02 | 6.02 | 0.67% | 6,155,500 |
| Jun 29, 2026 | 6.01 | 6.06 | 5.79 | 5.98 | 5.98 | -0.66% | 6,495,030 |
| Jun 26, 2026 | 6.17 | 6.18 | 5.96 | 6.02 | 6.02 | -2.59% | 6,963,900 |
| Jun 25, 2026 | 6.36 | 6.39 | 6.15 | 6.18 | 6.18 | -2.68% | 6,710,790 |
| Jun 24, 2026 | 6.58 | 6.59 | 6.29 | 6.35 | 6.35 | -3.64% | 6,465,950 |
| Jun 23, 2026 | 6.53 | 6.68 | 6.45 | 6.59 | 6.59 | 0.92% | 6,505,700 |
| Jun 22, 2026 | 6.53 | 6.54 | 6.21 | 6.53 | 6.53 | - | 7,871,178 |
| Jun 18, 2026 | 6.57 | 6.62 | 6.44 | 6.53 | 6.53 | -0.61% | 5,854,130 |
| Jun 17, 2026 | 6.74 | 6.75 | 6.51 | 6.57 | 6.57 | -2.81% | 6,270,900 |
| Jun 16, 2026 | 6.78 | 6.81 | 6.62 | 6.76 | 6.76 | -0.29% | 5,260,400 |
| Jun 15, 2026 | 6.75 | 6.89 | 6.69 | 6.78 | 6.78 | 0.44% | 5,842,279 |