Shandong Molong Petroleum Machinery Company Limited (SHE:002490)
China · Delayed Price · Currency is CNY 7.10
-0.33 (-4.44%)
Oct 12, 2026, 3:04 PM CST
SHE:002490 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 7.38 | 7.39 | 7.02 | 7.10 | 7.10 | -4.44% | 36,977,479 |
| Oct 9, 2026 | 7.60 | 7.62 | 7.31 | 7.43 | 7.43 | -2.24% | 64,281,752 |
| Oct 8, 2026 | 6.93 | 7.60 | 6.93 | 7.60 | 7.60 | 9.99% | 67,697,423 |
| Sep 30, 2026 | 6.96 | 6.96 | 6.88 | 6.91 | 6.91 | -0.43% | 9,607,670 |
| Sep 29, 2026 | 6.89 | 7.00 | 6.88 | 6.94 | 6.94 | -0.29% | 10,716,991 |
| Sep 28, 2026 | 7.15 | 7.15 | 6.89 | 6.96 | 6.96 | -2.66% | 16,226,300 |
| Sep 24, 2026 | 7.12 | 7.18 | 7.08 | 7.15 | 7.15 | 0.28% | 11,971,664 |
| Sep 23, 2026 | 7.28 | 7.30 | 7.11 | 7.13 | 7.13 | -2.99% | 20,387,821 |
| Sep 22, 2026 | 7.28 | 7.39 | 7.21 | 7.35 | 7.35 | - | 19,358,400 |
| Sep 21, 2026 | 7.19 | 7.37 | 7.14 | 7.35 | 7.35 | 0.55% | 24,131,711 |
| Sep 18, 2026 | 7.09 | 7.45 | 7.07 | 7.31 | 7.31 | 2.38% | 31,442,792 |
| Sep 17, 2026 | 7.10 | 7.20 | 7.07 | 7.14 | 7.14 | -2.19% | 24,591,200 |
| Sep 16, 2026 | 7.26 | 7.38 | 7.14 | 7.30 | 7.30 | 0.83% | 24,203,192 |
| Sep 15, 2026 | 7.48 | 7.51 | 7.22 | 7.24 | 7.24 | -5.36% | 37,480,500 |
| Sep 14, 2026 | 7.94 | 8.03 | 7.52 | 7.65 | 7.65 | -1.92% | 38,161,108 |
| Sep 11, 2026 | 8.04 | 8.20 | 7.61 | 7.80 | 7.80 | 0.78% | 59,015,500 |
| Sep 10, 2026 | 8.14 | 8.17 | 7.73 | 7.74 | 7.74 | -3.13% | 54,757,592 |
| Sep 9, 2026 | 8.15 | 8.25 | 7.90 | 7.99 | 7.99 | -3.73% | 56,559,301 |
| Sep 8, 2026 | 7.73 | 8.34 | 7.70 | 8.30 | 8.30 | 6.00% | 80,265,221 |
| Sep 7, 2026 | 8.01 | 8.03 | 7.67 | 7.83 | 7.83 | 0.51% | 43,482,109 |
| Sep 4, 2026 | 7.91 | 8.11 | 7.74 | 7.79 | 7.79 | -1.89% | 57,163,802 |
| Sep 3, 2026 | 8.44 | 8.45 | 7.82 | 7.94 | 7.94 | -8.63% | 92,432,639 |
| Sep 2, 2026 | 9.20 | 9.20 | 8.48 | 8.69 | 8.69 | 3.95% | 126,402,439 |
| Sep 1, 2026 | 8.56 | 8.68 | 8.34 | 8.36 | 8.36 | -1.07% | 47,813,504 |
| Aug 31, 2026 | 8.60 | 8.60 | 8.28 | 8.45 | 8.45 | 0.36% | 56,359,520 |
| Aug 28, 2026 | 8.10 | 8.52 | 8.08 | 8.42 | 8.42 | 4.21% | 62,273,648 |
| Aug 27, 2026 | 7.99 | 8.14 | 7.88 | 8.08 | 8.08 | 0.37% | 43,291,200 |
| Aug 26, 2026 | 8.08 | 8.11 | 7.88 | 8.05 | 8.05 | -2.90% | 53,772,301 |
| Aug 25, 2026 | 8.09 | 8.50 | 8.02 | 8.29 | 8.29 | 1.34% | 74,657,220 |
| Aug 24, 2026 | 7.80 | 8.23 | 7.76 | 8.18 | 8.18 | 0.25% | 66,911,529 |
| 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% | 52,193,465 |
| Aug 19, 2026 | 8.13 | 8.15 | 7.70 | 7.70 | 7.70 | -3.99% | 65,298,685 |
| Aug 18, 2026 | 7.83 | 8.20 | 7.74 | 8.02 | 8.02 | 4.84% | 86,238,322 |
| 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% | 45,333,313 |
| Aug 13, 2026 | 7.60 | 7.74 | 7.52 | 7.63 | 7.63 | -2.93% | 56,107,783 |
| Aug 12, 2026 | 8.02 | 8.06 | 7.75 | 7.86 | 7.86 | -4.50% | 73,689,935 |
| 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% | 54,622,643 |
| Aug 6, 2026 | 7.50 | 7.67 | 7.46 | 7.67 | 7.67 | 2.13% | 47,391,669 |
| Aug 5, 2026 | 7.42 | 7.56 | 7.35 | 7.51 | 7.51 | -0.27% | 37,074,591 |
| Aug 4, 2026 | 7.48 | 7.60 | 7.35 | 7.53 | 7.53 | 1.76% | 49,255,843 |
| 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% | 66,508,000 |
| Jul 30, 2026 | 7.60 | 7.86 | 7.53 | 7.70 | 7.70 | 4.19% | 72,177,661 |
| Jul 29, 2026 | 7.53 | 7.59 | 7.33 | 7.39 | 7.39 | -0.94% | 60,426,573 |
| Jul 28, 2026 | 7.02 | 7.85 | 6.98 | 7.46 | 7.46 | 2.19% | 78,021,726 |
| Jul 27, 2026 | 7.13 | 7.37 | 7.13 | 7.30 | 7.30 | -7.83% | 81,697,193 |