Linzhou Heavy Machinery Group Co.,Ltd (SHE:002535)
China · Delayed Price · Currency is CNY 2.580
+0.130 (5.31%)
May 29, 2026, 3:04 PM CST
SHE:002535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.10 | 3.10 | 2.49 | 2.63 | - | 7.35% | 51,709,868 |
| May 28, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -9.93% | 8,114,600 |
| May 27, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | 3,088,900 |
| May 26, 2026 | 3.14 | 3.14 | 2.97 | 3.02 | 3.02 | -3.82% | 18,461,710 |
| May 25, 2026 | 3.19 | 3.26 | 3.10 | 3.14 | 3.14 | - | 18,365,880 |
| May 22, 2026 | 3.10 | 3.17 | 3.01 | 3.14 | 3.14 | 2.95% | 15,049,920 |
| May 21, 2026 | 3.14 | 3.20 | 3.05 | 3.05 | 3.05 | -2.24% | 18,655,640 |
| May 20, 2026 | 3.26 | 3.26 | 3.09 | 3.12 | 3.12 | -3.70% | 17,117,980 |
| May 19, 2026 | 3.18 | 3.27 | 3.15 | 3.24 | 3.24 | 1.89% | 20,440,950 |
| May 18, 2026 | 3.27 | 3.27 | 3.03 | 3.18 | 3.18 | -3.93% | 33,973,790 |
| May 15, 2026 | 3.34 | 3.37 | 3.28 | 3.31 | 3.31 | -0.60% | 15,163,760 |
| May 14, 2026 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -2.92% | 16,035,450 |
| May 13, 2026 | 3.47 | 3.48 | 3.39 | 3.43 | 3.43 | -0.29% | 18,753,500 |
| May 12, 2026 | 3.40 | 3.48 | 3.37 | 3.44 | 3.44 | 1.47% | 25,161,520 |
| May 11, 2026 | 3.45 | 3.52 | 3.35 | 3.39 | 3.39 | -5.31% | 34,279,750 |
| May 8, 2026 | 3.53 | 3.58 | 3.51 | 3.58 | 3.58 | 1.42% | 9,976,641 |
| May 7, 2026 | 3.54 | 3.57 | 3.52 | 3.53 | 3.53 | -0.56% | 8,390,320 |
| May 6, 2026 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | 0.57% | 12,198,880 |
| Apr 30, 2026 | 3.56 | 3.58 | 3.51 | 3.53 | 3.53 | -0.84% | 11,423,490 |
| Apr 29, 2026 | 3.43 | 3.60 | 3.42 | 3.56 | 3.56 | 2.59% | 19,549,420 |
| Apr 28, 2026 | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | -1.42% | 15,372,130 |
| Apr 27, 2026 | 3.41 | 3.57 | 3.30 | 3.52 | 3.52 | 3.83% | 20,937,140 |
| Apr 24, 2026 | 3.33 | 3.41 | 3.29 | 3.39 | 3.39 | 1.50% | 10,818,390 |
| Apr 23, 2026 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 9,116,010 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -2.32% | 11,443,810 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 7,358,505 |
| Apr 20, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.29% | 7,813,884 |
| Apr 17, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 10,717,080 |
| Apr 16, 2026 | 3.45 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 9,864,003 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 8,660,760 |
| Apr 14, 2026 | 3.57 | 3.58 | 3.45 | 3.51 | 3.51 | -1.13% | 12,625,100 |
| Apr 13, 2026 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 8,176,243 |
| Apr 10, 2026 | 3.52 | 3.56 | 3.51 | 3.52 | 3.52 | 0.28% | 8,305,975 |
| Apr 9, 2026 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -2.77% | 10,665,300 |
| Apr 8, 2026 | 3.61 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 13,617,400 |
| Apr 7, 2026 | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | 2.90% | 12,996,010 |
| Apr 3, 2026 | 3.62 | 3.63 | 3.43 | 3.45 | 3.45 | -4.17% | 12,177,560 |
| Apr 2, 2026 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -1.64% | 11,161,690 |
| Apr 1, 2026 | 3.75 | 3.79 | 3.59 | 3.66 | 3.66 | -0.81% | 20,553,920 |
| Mar 31, 2026 | 3.64 | 3.82 | 3.63 | 3.69 | 3.69 | 1.37% | 20,379,890 |
| Mar 30, 2026 | 3.60 | 3.68 | 3.54 | 3.64 | 3.64 | 0.28% | 18,847,460 |
| Mar 27, 2026 | 3.50 | 3.84 | 3.45 | 3.63 | 3.63 | 3.42% | 25,254,770 |
| Mar 26, 2026 | 3.60 | 3.62 | 3.48 | 3.51 | 3.51 | -2.23% | 11,570,520 |
| Mar 25, 2026 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | 2.57% | 12,189,330 |
| Mar 24, 2026 | 3.40 | 3.51 | 3.34 | 3.50 | 3.50 | 5.74% | 17,295,860 |
| Mar 23, 2026 | 3.43 | 3.48 | 3.29 | 3.31 | 3.31 | -5.43% | 16,980,370 |
| Mar 20, 2026 | 3.62 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 12,519,840 |
| Mar 19, 2026 | 3.68 | 3.71 | 3.60 | 3.61 | 3.61 | -2.70% | 11,422,580 |
| Mar 18, 2026 | 3.73 | 3.74 | 3.64 | 3.71 | 3.71 | -0.27% | 14,304,620 |
| Mar 17, 2026 | 3.80 | 3.84 | 3.72 | 3.72 | 3.72 | -1.33% | 11,255,860 |