Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 7.10
-0.07 (-0.98%)
Jun 3, 2026, 1:55 PM CST
SHE:002363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.35 | 7.35 | 7.07 | 7.09 | - | -1.12% | 3,108,500 |
| Jun 2, 2026 | 7.28 | 7.35 | 7.09 | 7.17 | 7.17 | -1.51% | 6,440,570 |
| Jun 1, 2026 | 7.10 | 7.35 | 7.03 | 7.28 | 7.28 | 2.82% | 6,604,480 |
| May 29, 2026 | 7.35 | 7.37 | 7.04 | 7.08 | 7.08 | -3.41% | 6,517,302 |
| May 28, 2026 | 7.21 | 7.37 | 7.10 | 7.33 | 7.33 | 0.83% | 6,420,750 |
| May 27, 2026 | 7.44 | 7.49 | 7.18 | 7.27 | 7.27 | -2.42% | 7,960,550 |
| May 26, 2026 | 7.66 | 7.68 | 7.34 | 7.45 | 7.45 | -2.99% | 8,141,420 |
| May 25, 2026 | 7.84 | 7.88 | 7.57 | 7.68 | 7.68 | -2.04% | 7,353,000 |
| May 22, 2026 | 7.80 | 7.88 | 7.63 | 7.84 | 7.84 | 1.82% | 6,603,420 |
| May 21, 2026 | 7.96 | 8.09 | 7.70 | 7.70 | 7.70 | -2.78% | 7,642,840 |
| May 20, 2026 | 8.16 | 8.16 | 7.82 | 7.92 | 7.92 | -3.06% | 8,696,890 |
| May 19, 2026 | 8.15 | 8.26 | 8.04 | 8.17 | 8.17 | 0.62% | 6,387,720 |
| May 18, 2026 | 8.21 | 8.23 | 7.99 | 8.12 | 8.12 | -1.46% | 9,342,503 |
| May 15, 2026 | 8.30 | 8.44 | 8.19 | 8.24 | 8.24 | -0.12% | 7,065,220 |
| May 14, 2026 | 8.50 | 8.52 | 8.24 | 8.25 | 8.25 | -2.48% | 8,540,900 |
| 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 |