Shandong Mining Machinery Group Co., Ltd. (SHE:002526)
China · Delayed Price · Currency is CNY 2.580
+0.060 (2.38%)
Jul 10, 2026, 3:04 PM CST
SHE:002526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.51 | 2.64 | 2.49 | 2.58 | 2.58 | 2.79% | 33,395,810 |
| Jul 9, 2026 | 2.53 | 2.56 | 2.45 | 2.52 | 2.51 | -0.40% | 26,493,130 |
| Jul 8, 2026 | 2.56 | 2.57 | 2.51 | 2.53 | 2.52 | -1.56% | 18,886,800 |
| Jul 7, 2026 | 2.64 | 2.66 | 2.55 | 2.57 | 2.56 | -2.65% | 21,456,496 |
| Jul 6, 2026 | 2.71 | 2.72 | 2.63 | 2.64 | 2.63 | -2.58% | 24,201,629 |
| Jul 3, 2026 | 2.64 | 2.74 | 2.64 | 2.71 | 2.70 | 2.65% | 35,292,019 |
| Jul 2, 2026 | 2.63 | 2.69 | 2.60 | 2.64 | 2.63 | 0.38% | 30,316,400 |
| Jul 1, 2026 | 2.57 | 2.73 | 2.56 | 2.63 | 2.62 | 2.73% | 35,498,807 |
| Jun 30, 2026 | 2.51 | 2.56 | 2.50 | 2.56 | 2.55 | 1.19% | 20,710,254 |
| Jun 29, 2026 | 2.53 | 2.58 | 2.48 | 2.53 | 2.52 | -0.39% | 26,760,971 |
| Jun 26, 2026 | 2.60 | 2.63 | 2.54 | 2.54 | 2.53 | -3.05% | 27,218,445 |
| Jun 25, 2026 | 2.66 | 2.67 | 2.59 | 2.62 | 2.61 | -1.87% | 26,083,391 |
| Jun 24, 2026 | 2.77 | 2.77 | 2.65 | 2.67 | 2.66 | -3.96% | 25,025,103 |
| Jun 23, 2026 | 2.76 | 2.84 | 2.74 | 2.78 | 2.77 | - | 25,677,402 |
| Jun 22, 2026 | 2.76 | 2.79 | 2.64 | 2.78 | 2.77 | 0.72% | 36,024,928 |
| Jun 18, 2026 | 2.82 | 2.83 | 2.74 | 2.76 | 2.75 | -2.82% | 22,579,050 |
| Jun 17, 2026 | 2.91 | 2.91 | 2.82 | 2.84 | 2.83 | -2.74% | 23,374,170 |
| Jun 16, 2026 | 2.93 | 2.94 | 2.89 | 2.92 | 2.91 | -0.68% | 16,112,020 |
| Jun 15, 2026 | 2.95 | 2.97 | 2.91 | 2.94 | 2.93 | 0.34% | 18,274,430 |
| Jun 12, 2026 | 2.90 | 2.95 | 2.88 | 2.93 | 2.92 | 1.74% | 18,365,430 |
| Jun 11, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.87 | -2.04% | 16,376,650 |
| Jun 10, 2026 | 2.98 | 2.99 | 2.90 | 2.94 | 2.93 | -2.33% | 21,202,340 |
| Jun 9, 2026 | 2.93 | 3.05 | 2.92 | 3.01 | 3.00 | 3.08% | 28,824,259 |
| Jun 8, 2026 | 2.94 | 2.99 | 2.90 | 2.92 | 2.91 | -2.67% | 24,491,100 |
| Jun 5, 2026 | 2.96 | 3.04 | 2.94 | 3.00 | 2.99 | 0.67% | 24,539,110 |
| Jun 4, 2026 | 3.04 | 3.05 | 2.97 | 2.98 | 2.97 | -2.61% | 28,159,240 |
| Jun 3, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.05 | -1.92% | 33,218,560 |
| Jun 2, 2026 | 3.13 | 3.15 | 3.10 | 3.12 | 3.11 | -0.32% | 20,773,990 |
| Jun 1, 2026 | 3.09 | 3.14 | 3.09 | 3.13 | 3.12 | 0.32% | 24,755,290 |
| May 29, 2026 | 3.11 | 3.15 | 3.10 | 3.12 | 3.11 | -0.32% | 29,855,120 |
| May 28, 2026 | 3.12 | 3.19 | 3.09 | 3.13 | 3.12 | -0.32% | 40,587,470 |
| May 27, 2026 | 3.26 | 3.30 | 3.13 | 3.14 | 3.13 | -3.68% | 62,296,180 |
| May 26, 2026 | 3.45 | 3.48 | 3.20 | 3.26 | 3.25 | -4.12% | 112,907,000 |
| May 25, 2026 | 3.39 | 3.40 | 3.39 | 3.40 | 3.39 | 10.03% | 57,716,940 |
| May 22, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 3.08 | - | 18,974,220 |
| May 21, 2026 | 3.13 | 3.18 | 3.09 | 3.09 | 3.08 | -0.96% | 23,891,050 |
| May 20, 2026 | 3.19 | 3.20 | 3.11 | 3.12 | 3.11 | -2.80% | 22,583,520 |
| May 19, 2026 | 3.17 | 3.22 | 3.16 | 3.21 | 3.20 | 0.94% | 20,227,290 |
| May 18, 2026 | 3.26 | 3.26 | 3.12 | 3.18 | 3.17 | -2.15% | 37,176,330 |
| May 15, 2026 | 3.24 | 3.32 | 3.22 | 3.25 | 3.24 | 0.62% | 29,446,740 |
| May 14, 2026 | 3.34 | 3.34 | 3.23 | 3.23 | 3.22 | -3.29% | 31,422,720 |
| May 13, 2026 | 3.33 | 3.35 | 3.30 | 3.34 | 3.33 | - | 29,371,900 |
| May 12, 2026 | 3.43 | 3.43 | 3.33 | 3.34 | 3.33 | -2.62% | 35,740,990 |
| May 11, 2026 | 3.45 | 3.46 | 3.40 | 3.43 | 3.42 | -0.58% | 27,847,850 |
| May 8, 2026 | 3.38 | 3.45 | 3.36 | 3.45 | 3.44 | 1.77% | 32,492,390 |
| May 7, 2026 | 3.34 | 3.42 | 3.33 | 3.39 | 3.38 | 1.80% | 31,826,400 |
| May 6, 2026 | 3.32 | 3.34 | 3.32 | 3.33 | 3.32 | 0.60% | 21,476,050 |
| Apr 30, 2026 | 3.34 | 3.36 | 3.30 | 3.31 | 3.30 | -1.19% | 19,770,990 |
| Apr 29, 2026 | 3.30 | 3.36 | 3.26 | 3.35 | 3.34 | 0.30% | 26,699,540 |
| Apr 28, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.33 | -1.76% | 21,446,040 |