Shandong Molong Petroleum Machinery Company Limited (SHE:002490)
China · Delayed Price · Currency is CNY 7.33
-0.47 (-6.03%)
Jul 21, 2026, 3:04 PM CST
SHE:002490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.45 | 6.55 | 6.30 | 6.32 | 6.32 | -0.47% | 25,340,251 |
| Jun 25, 2026 | 6.47 | 6.48 | 6.28 | 6.35 | 6.35 | -2.91% | 25,050,401 |
| Jun 24, 2026 | 6.88 | 6.89 | 6.45 | 6.54 | 6.54 | -6.17% | 31,314,300 |
| Jun 23, 2026 | 7.01 | 7.09 | 6.88 | 6.97 | 6.97 | -1.97% | 28,121,900 |
| Jun 22, 2026 | 7.09 | 7.18 | 7.01 | 7.11 | 7.11 | 1.14% | 32,794,301 |
| Jun 18, 2026 | 7.28 | 7.29 | 6.96 | 7.03 | 7.03 | -5.26% | 41,298,601 |
| Jun 17, 2026 | 7.71 | 7.76 | 7.41 | 7.42 | 7.42 | -5.36% | 46,179,750 |
| Jun 16, 2026 | 8.05 | 8.07 | 7.70 | 7.84 | 7.84 | -4.62% | 55,424,926 |
| Jun 15, 2026 | 8.30 | 8.47 | 8.10 | 8.22 | 8.22 | -7.01% | 83,615,780 |
| Jun 12, 2026 | 8.03 | 9.23 | 8.03 | 8.84 | 8.84 | 3.27% | 116,944,200 |
| Jun 11, 2026 | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | 10.03% | 106,210,100 |
| Jun 10, 2026 | 7.86 | 8.10 | 7.76 | 7.78 | 7.78 | 1.57% | 58,341,900 |
| Jun 9, 2026 | 8.12 | 8.14 | 7.60 | 7.66 | 7.66 | -6.93% | 58,847,400 |
| Jun 8, 2026 | 7.55 | 8.23 | 7.55 | 8.23 | 8.23 | 10.03% | 31,800,500 |
| Jun 5, 2026 | 7.61 | 7.63 | 7.34 | 7.48 | 7.48 | -3.48% | 34,556,800 |
| Jun 4, 2026 | 7.99 | 8.05 | 7.67 | 7.75 | 7.75 | -7.52% | 48,432,670 |
| Jun 3, 2026 | 7.82 | 8.59 | 7.74 | 8.38 | 8.38 | 7.30% | 60,720,400 |
| Jun 2, 2026 | 8.19 | 8.24 | 7.77 | 7.81 | 7.81 | -2.01% | 28,985,900 |
| Jun 1, 2026 | 7.80 | 7.99 | 7.77 | 7.97 | 7.97 | 2.31% | 20,233,700 |
| May 29, 2026 | 7.91 | 7.93 | 7.70 | 7.79 | 7.79 | -2.38% | 21,547,000 |
| May 28, 2026 | 7.72 | 8.08 | 7.72 | 7.98 | 7.98 | 3.23% | 28,009,430 |
| May 27, 2026 | 7.92 | 7.96 | 7.64 | 7.73 | 7.73 | -3.37% | 23,582,630 |
| May 26, 2026 | 8.01 | 8.08 | 7.76 | 8.00 | 8.00 | -0.99% | 29,335,300 |
| May 25, 2026 | 8.23 | 8.28 | 8.00 | 8.08 | 8.08 | -3.35% | 28,767,600 |
| May 22, 2026 | 8.24 | 8.38 | 8.18 | 8.36 | 8.36 | 0.97% | 24,152,700 |
| May 21, 2026 | 8.83 | 8.83 | 8.26 | 8.28 | 8.28 | -7.17% | 48,010,500 |
| May 20, 2026 | 8.85 | 9.04 | 8.77 | 8.92 | 8.92 | - | 32,088,000 |
| May 19, 2026 | 9.07 | 9.15 | 8.75 | 8.92 | 8.92 | -4.29% | 47,984,900 |
| May 18, 2026 | 9.24 | 9.50 | 9.02 | 9.32 | 9.32 | 2.53% | 52,336,700 |
| May 15, 2026 | 9.15 | 9.33 | 8.99 | 9.09 | 9.09 | -0.76% | 42,713,500 |
| May 14, 2026 | 9.48 | 9.49 | 9.16 | 9.16 | 9.16 | -4.68% | 42,245,900 |
| May 13, 2026 | 9.76 | 10.10 | 9.55 | 9.61 | 9.61 | -1.44% | 56,256,500 |
| May 12, 2026 | 10.05 | 10.12 | 9.71 | 9.75 | 9.75 | -3.66% | 46,607,250 |
| May 11, 2026 | 10.29 | 10.58 | 10.06 | 10.12 | 10.12 | -0.59% | 75,390,600 |