Shandong Mining Machinery Group Co., Ltd. (SHE:002526)
China · Delayed Price · Currency is CNY 3.120
-0.010 (-0.32%)
May 29, 2026, 3:04 PM CST
SHE:002526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 29,855,127 |
| May 28, 2026 | 3.12 | 3.19 | 3.09 | 3.13 | 3.13 | -0.32% | 40,587,476 |
| May 27, 2026 | 3.26 | 3.30 | 3.13 | 3.14 | 3.14 | -3.68% | 62,296,180 |
| May 26, 2026 | 3.45 | 3.48 | 3.20 | 3.26 | 3.26 | -4.12% | 112,907,059 |
| May 25, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 10.03% | 57,716,941 |
| May 22, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | - | 18,974,223 |
| May 21, 2026 | 3.13 | 3.18 | 3.09 | 3.09 | 3.09 | -0.96% | 23,891,055 |
| May 20, 2026 | 3.19 | 3.20 | 3.11 | 3.12 | 3.12 | -2.80% | 22,583,520 |
| May 19, 2026 | 3.17 | 3.22 | 3.16 | 3.21 | 3.21 | 0.94% | 20,227,294 |
| May 18, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.18 | -2.15% | 37,176,330 |
| May 15, 2026 | 3.24 | 3.32 | 3.22 | 3.25 | 3.25 | 0.62% | 29,446,745 |
| May 14, 2026 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -3.29% | 31,422,729 |
| May 13, 2026 | 3.33 | 3.35 | 3.30 | 3.34 | 3.34 | - | 29,371,909 |
| May 12, 2026 | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | -2.62% | 35,740,993 |
| May 11, 2026 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 27,847,857 |
| May 8, 2026 | 3.38 | 3.45 | 3.36 | 3.45 | 3.45 | 1.77% | 32,492,394 |
| May 7, 2026 | 3.34 | 3.42 | 3.33 | 3.39 | 3.39 | 1.80% | 31,826,409 |
| May 6, 2026 | 3.32 | 3.34 | 3.32 | 3.33 | 3.33 | 0.60% | 21,476,051 |
| Apr 30, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.31 | -1.19% | 19,770,994 |
| Apr 29, 2026 | 3.30 | 3.36 | 3.26 | 3.35 | 3.35 | 0.30% | 26,699,546 |
| Apr 28, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.76% | 21,446,040 |
| Apr 27, 2026 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 0.89% | 20,500,945 |
| Apr 24, 2026 | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | - | 19,461,441 |
| Apr 23, 2026 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.75% | 22,643,900 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 0.29% | 15,373,939 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 18,166,800 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | - | 17,672,042 |
| Apr 17, 2026 | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 20,148,369 |
| Apr 16, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 18,789,218 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -1.71% | 23,193,730 |
| Apr 14, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | 0.57% | 22,714,481 |
| Apr 13, 2026 | 3.48 | 3.50 | 3.46 | 3.49 | 3.49 | -0.29% | 20,119,950 |
| Apr 10, 2026 | 3.53 | 3.56 | 3.50 | 3.50 | 3.50 | -0.28% | 26,860,300 |
| Apr 9, 2026 | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | -1.40% | 25,126,767 |
| Apr 8, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.56 | 3.19% | 38,527,000 |
| Apr 7, 2026 | 3.37 | 3.48 | 3.37 | 3.45 | 3.45 | 2.37% | 27,895,010 |
| Apr 3, 2026 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -3.16% | 29,246,602 |
| Apr 2, 2026 | 3.56 | 3.57 | 3.46 | 3.48 | 3.48 | -1.69% | 34,408,355 |
| Apr 1, 2026 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -1.67% | 56,797,497 |
| Mar 31, 2026 | 3.59 | 3.65 | 3.56 | 3.60 | 3.60 | 0.28% | 73,087,652 |
| Mar 30, 2026 | 3.59 | 3.62 | 3.52 | 3.59 | 3.59 | -1.91% | 93,902,150 |
| Mar 27, 2026 | 3.30 | 3.66 | 3.28 | 3.66 | 3.66 | 9.91% | 116,259,100 |
| Mar 26, 2026 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -1.19% | 30,328,460 |
| Mar 25, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 1.20% | 29,989,489 |
| Mar 24, 2026 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | 4.06% | 37,906,880 |
| Mar 23, 2026 | 3.40 | 3.41 | 3.18 | 3.20 | 3.20 | -7.51% | 59,039,420 |
| Mar 20, 2026 | 3.58 | 3.61 | 3.46 | 3.46 | 3.46 | -2.81% | 37,633,668 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -3.26% | 43,002,138 |
| Mar 18, 2026 | 3.72 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 37,818,480 |
| Mar 17, 2026 | 3.78 | 3.83 | 3.71 | 3.71 | 3.71 | -1.33% | 44,759,600 |