Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 6.95
-0.03 (-0.43%)
Sep 30, 2026, 3:04 PM CST
SHE:002363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.98 | 7.14 | 6.90 | 6.95 | 6.95 | -0.43% | 6,082,130 |
| Sep 29, 2026 | 6.81 | 7.05 | 6.81 | 6.98 | 6.98 | 1.45% | 5,159,116 |
| Sep 28, 2026 | 6.86 | 6.92 | 6.79 | 6.88 | 6.88 | -0.29% | 5,045,537 |
| Sep 24, 2026 | 6.84 | 6.95 | 6.82 | 6.90 | 6.90 | 0.44% | 2,770,800 |
| Sep 23, 2026 | 6.86 | 6.93 | 6.81 | 6.87 | 6.87 | 0.29% | 3,127,800 |
| Sep 22, 2026 | 6.89 | 6.92 | 6.81 | 6.85 | 6.85 | -0.44% | 2,991,319 |
| Sep 21, 2026 | 6.70 | 6.88 | 6.68 | 6.88 | 6.88 | 2.69% | 5,031,377 |
| Sep 18, 2026 | 6.79 | 6.84 | 6.68 | 6.70 | 6.70 | -1.33% | 4,324,300 |
| Sep 17, 2026 | 6.68 | 6.80 | 6.63 | 6.79 | 6.79 | 1.19% | 4,022,100 |
| Sep 16, 2026 | 6.66 | 6.76 | 6.60 | 6.71 | 6.71 | 0.45% | 3,198,600 |
| Sep 15, 2026 | 6.87 | 6.89 | 6.64 | 6.68 | 6.68 | -2.34% | 4,305,500 |
| Sep 14, 2026 | 6.68 | 6.91 | 6.64 | 6.84 | 6.84 | 2.09% | 7,010,330 |
| Sep 11, 2026 | 6.80 | 6.81 | 6.65 | 6.70 | 6.70 | -1.90% | 5,787,943 |
| Sep 10, 2026 | 6.90 | 6.92 | 6.80 | 6.83 | 6.83 | -1.01% | 2,821,102 |
| Sep 9, 2026 | 6.96 | 6.99 | 6.87 | 6.90 | 6.90 | -0.86% | 2,208,100 |
| Sep 8, 2026 | 6.90 | 7.00 | 6.88 | 6.96 | 6.96 | 0.87% | 3,743,500 |
| Sep 7, 2026 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | -0.14% | 3,773,930 |
| Sep 4, 2026 | 6.95 | 7.04 | 6.86 | 6.91 | 6.91 | -0.29% | 4,378,400 |
| Sep 3, 2026 | 7.01 | 7.10 | 6.93 | 6.93 | 6.93 | -0.86% | 3,887,000 |
| Sep 2, 2026 | 6.94 | 7.02 | 6.88 | 6.99 | 6.99 | - | 5,155,250 |
| Sep 1, 2026 | 6.93 | 7.05 | 6.92 | 6.99 | 6.99 | 0.72% | 7,608,750 |
| Aug 31, 2026 | 6.69 | 6.97 | 6.69 | 6.94 | 6.94 | 2.36% | 11,660,760 |
| Aug 28, 2026 | 6.71 | 6.79 | 6.65 | 6.78 | 6.78 | 2.73% | 8,284,100 |
| Aug 27, 2026 | 6.62 | 6.65 | 6.55 | 6.60 | 6.60 | - | 3,178,800 |
| Aug 26, 2026 | 6.62 | 6.70 | 6.58 | 6.60 | 6.60 | -0.30% | 3,229,230 |
| Aug 25, 2026 | 6.42 | 6.65 | 6.38 | 6.62 | 6.62 | 2.80% | 5,346,063 |
| 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 |