Shandong Molong Petroleum Machinery Company Limited (SHE:002490)
China · Delayed Price · Currency is CNY 5.96
-0.09 (-1.49%)
Sep 29, 2025, 2:46 PM CST
SHE:002490 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.96 | 6.13 | 5.90 | 6.05 | 6.05 | 1.00% | 43,708,788 |
| Sep 25, 2025 | 6.08 | 6.13 | 5.84 | 5.99 | 5.99 | -2.44% | 60,656,202 |
| Sep 24, 2025 | 5.74 | 6.14 | 5.72 | 6.14 | 6.14 | 10.04% | 43,788,733 |
| Sep 23, 2025 | 5.73 | 5.78 | 5.50 | 5.58 | 5.58 | -3.63% | 23,844,700 |
| Sep 22, 2025 | 5.71 | 5.79 | 5.67 | 5.79 | 5.79 | 0.17% | 17,165,591 |
| Sep 19, 2025 | 5.86 | 5.86 | 5.75 | 5.78 | 5.78 | -2.20% | 24,846,302 |
| Sep 18, 2025 | 6.10 | 6.12 | 5.87 | 5.91 | 5.91 | -4.83% | 48,159,310 |
| Sep 17, 2025 | 6.18 | 6.39 | 6.10 | 6.21 | 6.21 | 0.65% | 48,310,100 |
| Sep 16, 2025 | 6.21 | 6.25 | 6.08 | 6.17 | 6.17 | -2.83% | 52,392,032 |
| Sep 15, 2025 | 6.12 | 6.48 | 6.04 | 6.35 | 6.35 | 3.25% | 82,933,860 |
| Sep 12, 2025 | 6.05 | 6.17 | 5.93 | 6.15 | 6.15 | 0.82% | 61,700,009 |
| Sep 11, 2025 | 6.17 | 6.42 | 6.05 | 6.10 | 6.10 | -1.13% | 88,847,909 |
| Sep 10, 2025 | 5.76 | 6.17 | 5.75 | 6.17 | 6.17 | 9.98% | 65,467,288 |
| Sep 9, 2025 | 5.75 | 5.75 | 5.60 | 5.61 | 5.61 | -2.43% | 17,315,113 |
| Sep 8, 2025 | 5.68 | 5.78 | 5.67 | 5.75 | 5.75 | 0.52% | 16,586,443 |
| Sep 5, 2025 | 5.69 | 5.72 | 5.61 | 5.72 | 5.72 | -0.52% | 19,702,443 |
| Sep 4, 2025 | 5.65 | 5.89 | 5.53 | 5.75 | 5.75 | - | 25,274,101 |
| Sep 3, 2025 | 5.98 | 6.03 | 5.75 | 5.75 | 5.75 | -5.58% | 30,854,100 |
| Sep 2, 2025 | 5.89 | 6.20 | 5.74 | 6.09 | 6.09 | 3.75% | 49,334,916 |
| Sep 1, 2025 | 5.79 | 5.89 | 5.75 | 5.87 | 5.87 | 1.73% | 19,491,913 |
| Aug 29, 2025 | 5.77 | 5.86 | 5.76 | 5.77 | 5.77 | -1.37% | 17,477,013 |
| Aug 28, 2025 | 5.88 | 5.99 | 5.62 | 5.85 | 5.85 | -1.35% | 34,069,800 |
| Aug 27, 2025 | 6.17 | 6.19 | 5.92 | 5.93 | 5.93 | -4.82% | 47,202,773 |
| Aug 26, 2025 | 6.18 | 6.24 | 6.10 | 6.23 | 6.23 | 0.16% | 34,143,201 |
| Aug 25, 2025 | 6.31 | 6.31 | 6.16 | 6.22 | 6.22 | -1.58% | 51,318,541 |
| Aug 22, 2025 | 6.46 | 6.46 | 6.20 | 6.32 | 6.32 | -3.22% | 62,385,500 |
| Aug 21, 2025 | 6.18 | 6.80 | 6.13 | 6.53 | 6.53 | 5.15% | 108,364,661 |
| Aug 20, 2025 | 6.07 | 6.28 | 6.01 | 6.21 | 6.21 | 1.97% | 58,248,201 |
| Aug 19, 2025 | 6.18 | 6.18 | 6.05 | 6.09 | 6.09 | -0.49% | 38,949,400 |
| Aug 18, 2025 | 6.03 | 6.14 | 5.97 | 6.12 | 6.12 | 0.66% | 40,585,200 |
| Aug 15, 2025 | 6.02 | 6.09 | 6.01 | 6.08 | 6.08 | 0.50% | 37,272,204 |
| Aug 14, 2025 | 6.25 | 6.26 | 6.04 | 6.05 | 6.05 | -3.20% | 57,048,700 |
| Aug 13, 2025 | 6.21 | 6.34 | 6.09 | 6.25 | 6.25 | -0.95% | 51,624,700 |
| Aug 12, 2025 | 6.49 | 6.58 | 6.30 | 6.31 | 6.31 | -4.68% | 72,655,281 |
| Aug 11, 2025 | 6.38 | 6.77 | 6.23 | 6.62 | 6.62 | 2.80% | 85,889,016 |
| Aug 8, 2025 | 6.50 | 6.65 | 6.31 | 6.44 | 6.44 | -4.02% | 92,216,320 |
| Aug 7, 2025 | 6.44 | 7.09 | 6.35 | 6.71 | 6.71 | 3.23% | 129,282,455 |
| Aug 6, 2025 | 6.50 | 6.87 | 6.40 | 6.50 | 6.50 | 1.72% | 158,177,074 |
| Aug 5, 2025 | 5.81 | 6.39 | 5.75 | 6.39 | 6.39 | 9.98% | 47,028,377 |
| Aug 4, 2025 | 5.75 | 5.97 | 5.64 | 5.81 | 5.81 | -4.44% | 71,299,494 |
| Aug 1, 2025 | 6.08 | 6.63 | 5.74 | 6.08 | 6.08 | -4.40% | 111,715,922 |
| Jul 31, 2025 | 6.06 | 6.70 | 6.00 | 6.36 | 6.36 | 3.75% | 159,189,709 |
| Jul 30, 2025 | 5.59 | 6.13 | 5.59 | 6.13 | 6.13 | 10.05% | 133,437,245 |
| Jul 29, 2025 | 5.60 | 5.63 | 5.47 | 5.57 | 5.57 | -0.89% | 28,861,499 |
| Jul 28, 2025 | 5.47 | 5.69 | 5.46 | 5.62 | 5.62 | 2.55% | 52,546,663 |
| Jul 25, 2025 | 5.50 | 5.53 | 5.45 | 5.48 | 5.48 | -0.90% | 19,787,695 |
| Jul 24, 2025 | 5.47 | 5.53 | 5.44 | 5.53 | 5.53 | 1.10% | 30,147,400 |
| Jul 23, 2025 | 5.49 | 5.55 | 5.46 | 5.47 | 5.47 | -0.55% | 26,713,300 |
| Jul 22, 2025 | 5.60 | 5.63 | 5.45 | 5.50 | 5.50 | -1.79% | 32,884,776 |
| Jul 21, 2025 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 0.90% | 33,663,735 |