Shandong Longji Machinery Co.,Ltd (SHE:002363)
China · Delayed Price · Currency is CNY 6.45
+0.18 (2.87%)
Aug 3, 2026, 3:04 PM CST
SHE:002363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.15 | 6.46 | 6.15 | 6.45 | - | 2.87% | 5,394,000 |
| 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 |
| Jun 12, 2026 | 6.66 | 6.77 | 6.58 | 6.75 | 6.75 | 2.27% | 5,715,063 |
| Jun 11, 2026 | 6.65 | 6.69 | 6.47 | 6.60 | 6.60 | -1.49% | 6,149,730 |
| Jun 10, 2026 | 6.78 | 6.83 | 6.60 | 6.70 | 6.70 | -2.33% | 5,445,593 |
| Jun 9, 2026 | 6.88 | 6.95 | 6.77 | 6.86 | 6.86 | 0.15% | 5,129,300 |
| Jun 8, 2026 | 6.97 | 7.06 | 6.73 | 6.85 | 6.85 | -2.56% | 6,622,160 |
| Jun 5, 2026 | 6.95 | 7.14 | 6.84 | 7.03 | 7.03 | 1.74% | 6,108,493 |
| Jun 4, 2026 | 7.01 | 7.09 | 6.91 | 6.99 | 6.91 | -1.27% | 6,013,390 |
| Jun 3, 2026 | 7.16 | 7.18 | 6.99 | 7.08 | 7.00 | -1.26% | 5,573,203 |
| Jun 2, 2026 | 7.28 | 7.35 | 7.09 | 7.17 | 7.09 | -1.51% | 6,440,570 |
| Jun 1, 2026 | 7.10 | 7.35 | 7.03 | 7.28 | 7.20 | 2.82% | 6,604,480 |
| May 29, 2026 | 7.35 | 7.37 | 7.04 | 7.08 | 7.00 | -3.41% | 6,517,302 |
| May 28, 2026 | 7.21 | 7.37 | 7.10 | 7.33 | 7.25 | 0.83% | 6,420,750 |
| May 27, 2026 | 7.44 | 7.49 | 7.18 | 7.27 | 7.19 | -2.42% | 7,960,550 |
| May 26, 2026 | 7.66 | 7.68 | 7.34 | 7.45 | 7.36 | -2.99% | 8,141,420 |
| May 25, 2026 | 7.84 | 7.88 | 7.57 | 7.68 | 7.59 | -2.04% | 7,353,000 |