Shandong Molong Petroleum Machinery Company Limited (SHE:002490)
China · Delayed Price · Currency is CNY 7.79
-0.15 (-1.89%)
Sep 4, 2026, 3:04 PM CST
SHE:002490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.91 | 8.11 | 7.74 | 7.79 | 7.79 | -1.89% | 57,206,402 |
| Sep 3, 2026 | 8.44 | 8.45 | 7.82 | 7.94 | 7.94 | -8.63% | 92,432,630 |
| Sep 2, 2026 | 9.20 | 9.20 | 8.48 | 8.69 | 8.69 | 3.95% | 126,506,639 |
| Sep 1, 2026 | 8.56 | 8.68 | 8.34 | 8.36 | 8.36 | -1.07% | 47,813,500 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.28 | 8.45 | 8.45 | 0.36% | 56,421,820 |
| Aug 28, 2026 | 8.10 | 8.52 | 8.08 | 8.42 | 8.42 | 4.21% | 62,308,348 |
| Aug 27, 2026 | 7.99 | 8.14 | 7.88 | 8.08 | 8.08 | 0.37% | 43,318,200 |
| Aug 26, 2026 | 8.08 | 8.11 | 7.88 | 8.05 | 8.05 | -2.90% | 53,772,300 |
| Aug 25, 2026 | 8.09 | 8.50 | 8.02 | 8.29 | 8.29 | 1.34% | 74,717,320 |
| Aug 24, 2026 | 7.80 | 8.23 | 7.76 | 8.18 | 8.18 | 0.25% | 66,911,520 |
| Aug 21, 2026 | 8.00 | 8.30 | 7.73 | 8.16 | 8.16 | 3.95% | 84,727,799 |
| Aug 20, 2026 | 7.83 | 8.08 | 7.70 | 7.85 | 7.85 | 1.95% | 52,218,765 |
| Aug 19, 2026 | 8.13 | 8.15 | 7.70 | 7.70 | 7.70 | -3.99% | 65,323,385 |
| Aug 18, 2026 | 7.83 | 8.20 | 7.74 | 8.02 | 8.02 | 4.84% | 86,238,320 |
| Aug 17, 2026 | 7.49 | 7.93 | 7.41 | 7.65 | 7.65 | 2.14% | 52,894,810 |
| Aug 14, 2026 | 7.46 | 7.56 | 7.25 | 7.49 | 7.49 | -1.83% | 45,333,310 |
| Aug 13, 2026 | 7.60 | 7.74 | 7.52 | 7.63 | 7.63 | -2.93% | 56,178,983 |
| Aug 12, 2026 | 8.02 | 8.06 | 7.75 | 7.86 | 7.86 | -4.50% | 73,733,835 |
| Aug 11, 2026 | 8.09 | 8.30 | 7.95 | 8.23 | 8.23 | 3.91% | 98,551,200 |
| Aug 10, 2026 | 7.90 | 7.93 | 7.65 | 7.92 | 7.92 | 1.93% | 48,552,300 |
| Aug 7, 2026 | 7.72 | 7.82 | 7.56 | 7.77 | 7.77 | 1.30% | 54,673,443 |
| Aug 6, 2026 | 7.50 | 7.67 | 7.46 | 7.67 | 7.67 | 2.13% | 47,391,660 |
| Aug 5, 2026 | 7.42 | 7.56 | 7.35 | 7.51 | 7.51 | -0.27% | 37,074,590 |
| Aug 4, 2026 | 7.48 | 7.60 | 7.35 | 7.53 | 7.53 | 1.76% | 49,255,840 |
| Aug 3, 2026 | 7.20 | 7.43 | 7.12 | 7.40 | 7.40 | -0.94% | 47,235,900 |
| Jul 31, 2026 | 6.93 | 7.64 | 6.93 | 7.47 | 7.47 | -2.99% | 66,547,700 |
| Jul 30, 2026 | 7.60 | 7.86 | 7.53 | 7.70 | 7.70 | 4.19% | 72,267,261 |
| Jul 29, 2026 | 7.53 | 7.59 | 7.33 | 7.39 | 7.39 | -0.94% | 60,476,373 |
| Jul 28, 2026 | 7.02 | 7.85 | 6.98 | 7.46 | 7.46 | 2.19% | 78,021,720 |
| Jul 27, 2026 | 7.13 | 7.37 | 7.13 | 7.30 | 7.30 | -7.83% | 81,741,493 |
| Jul 24, 2026 | 8.30 | 8.65 | 7.89 | 7.92 | 7.92 | -3.77% | 94,215,116 |
| Jul 23, 2026 | 7.78 | 8.50 | 7.61 | 8.23 | 8.23 | 5.92% | 95,927,760 |
| Jul 22, 2026 | 7.50 | 7.91 | 7.41 | 7.77 | 7.77 | 6.00% | 94,509,870 |
| Jul 21, 2026 | 7.39 | 7.45 | 7.04 | 7.33 | 7.33 | -6.03% | 84,083,800 |
| Jul 20, 2026 | 7.52 | 7.80 | 7.52 | 7.80 | 7.80 | 10.01% | 54,610,891 |
| Jul 17, 2026 | 7.55 | 8.04 | 7.05 | 7.09 | 7.09 | -6.22% | 76,348,120 |
| Jul 16, 2026 | 7.70 | 7.99 | 7.34 | 7.56 | 7.56 | -7.24% | 91,176,850 |
| Jul 15, 2026 | 8.15 | 8.59 | 8.15 | 8.15 | 8.15 | -9.94% | 71,639,840 |
| Jul 14, 2026 | 8.38 | 9.07 | 8.33 | 9.05 | 9.05 | 9.56% | 108,121,663 |
| Jul 13, 2026 | 7.70 | 8.44 | 7.49 | 8.26 | 8.26 | 7.55% | 107,290,144 |
| Jul 10, 2026 | 7.31 | 7.88 | 7.31 | 7.68 | 7.68 | 0.13% | 102,826,900 |
| Jul 9, 2026 | 7.36 | 7.67 | 7.16 | 7.67 | 7.67 | 10.04% | 91,465,700 |
| Jul 8, 2026 | 6.66 | 6.97 | 6.55 | 6.97 | 6.97 | 9.94% | 51,720,730 |
| Jul 7, 2026 | 6.40 | 6.45 | 6.23 | 6.34 | 6.34 | -0.94% | 17,925,975 |
| Jul 6, 2026 | 6.62 | 6.64 | 6.36 | 6.40 | 6.40 | -3.90% | 20,605,100 |
| Jul 3, 2026 | 6.47 | 6.71 | 6.44 | 6.66 | 6.66 | 2.30% | 24,390,601 |
| Jul 2, 2026 | 6.36 | 6.59 | 6.33 | 6.51 | 6.51 | 0.77% | 21,876,000 |
| Jul 1, 2026 | 6.38 | 6.52 | 6.29 | 6.46 | 6.46 | 1.10% | 22,245,900 |
| Jun 30, 2026 | 6.40 | 6.44 | 6.22 | 6.39 | 6.39 | -1.08% | 22,810,698 |
| Jun 29, 2026 | 6.45 | 6.67 | 6.40 | 6.46 | 6.46 | 2.22% | 27,447,500 |