Shandong Mining Machinery Group Co., Ltd. (SHE:002526)
China · Delayed Price · Currency is CNY 3.450
+0.060 (1.77%)
May 8, 2026, 3:04 PM CST
SHE:002526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 46,609,120 |
| Mar 13, 2026 | 3.78 | 3.90 | 3.76 | 3.79 | 3.79 | - | 51,106,770 |
| Mar 12, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -1.04% | 43,059,180 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.81 | 3.83 | 3.83 | -0.78% | 40,687,980 |
| Mar 10, 2026 | 3.88 | 3.93 | 3.84 | 3.86 | 3.86 | -0.26% | 41,643,126 |
| Mar 9, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 3.87 | -0.51% | 47,266,540 |
| Mar 6, 2026 | 3.78 | 3.91 | 3.76 | 3.89 | 3.89 | 2.37% | 51,077,490 |
| Mar 5, 2026 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 3.26% | 66,420,330 |
| Mar 4, 2026 | 3.64 | 3.72 | 3.61 | 3.68 | 3.68 | 0.27% | 46,752,520 |
| Mar 3, 2026 | 3.94 | 3.95 | 3.66 | 3.67 | 3.67 | -6.38% | 94,806,122 |
| Mar 2, 2026 | 3.95 | 4.00 | 3.88 | 3.92 | 3.92 | -2.24% | 63,975,010 |
| Feb 27, 2026 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | -0.50% | 50,964,570 |
| Feb 26, 2026 | 3.99 | 4.10 | 3.98 | 4.03 | 4.03 | 1.26% | 95,049,509 |
| Feb 25, 2026 | 3.90 | 4.02 | 3.87 | 3.98 | 3.98 | 2.05% | 91,357,550 |
| Feb 24, 2026 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 2.36% | 59,356,310 |