Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China · Delayed Price · Currency is CNY 5.50
+0.08 (1.48%)
Mar 27, 2026, 3:04 PM CST
SHE:002671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.50 | 5.58 | 5.39 | 5.42 | 5.42 | -1.45% | 10,333,900 |
| Mar 25, 2026 | 5.37 | 5.52 | 5.35 | 5.50 | 5.50 | 2.42% | 11,642,600 |
| Mar 24, 2026 | 5.20 | 5.38 | 5.08 | 5.37 | 5.37 | 6.13% | 19,513,500 |
| Mar 23, 2026 | 5.31 | 5.43 | 5.03 | 5.06 | 5.06 | -6.47% | 22,797,250 |
| Mar 20, 2026 | 5.61 | 5.63 | 5.39 | 5.41 | 5.41 | -2.87% | 14,807,058 |
| Mar 19, 2026 | 5.78 | 5.79 | 5.55 | 5.57 | 5.57 | -4.46% | 11,840,120 |
| Mar 18, 2026 | 5.75 | 5.85 | 5.67 | 5.83 | 5.83 | 2.46% | 11,762,000 |
| Mar 17, 2026 | 5.83 | 5.88 | 5.68 | 5.69 | 5.69 | -1.56% | 10,850,700 |
| Mar 16, 2026 | 5.83 | 5.95 | 5.71 | 5.78 | 5.78 | -1.03% | 13,469,600 |
| Mar 13, 2026 | 5.82 | 5.97 | 5.79 | 5.84 | 5.84 | 0.52% | 11,909,200 |
| Mar 12, 2026 | 5.91 | 5.93 | 5.78 | 5.81 | 5.81 | -1.69% | 9,607,900 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.85 | 5.91 | 5.91 | -1.01% | 11,078,400 |
| Mar 10, 2026 | 5.95 | 6.02 | 5.89 | 5.97 | 5.97 | 1.19% | 12,854,244 |
| Mar 9, 2026 | 5.85 | 5.99 | 5.85 | 5.90 | 5.90 | -0.67% | 15,290,740 |
| Mar 6, 2026 | 5.77 | 5.96 | 5.72 | 5.94 | 5.94 | 3.13% | 11,617,300 |
| Mar 5, 2026 | 5.75 | 5.81 | 5.68 | 5.76 | 5.76 | 1.59% | 10,930,400 |
| Mar 4, 2026 | 5.61 | 5.75 | 5.57 | 5.67 | 5.67 | - | 13,974,900 |
| Mar 3, 2026 | 5.76 | 5.88 | 5.65 | 5.67 | 5.67 | -1.39% | 16,008,300 |
| Mar 2, 2026 | 5.85 | 5.93 | 5.71 | 5.75 | 5.75 | -3.69% | 16,841,894 |
| Feb 27, 2026 | 5.91 | 5.97 | 5.88 | 5.97 | 5.97 | 0.34% | 10,485,500 |
| Feb 26, 2026 | 6.02 | 6.03 | 5.91 | 5.95 | 5.95 | -1.16% | 10,958,100 |
| Feb 25, 2026 | 5.94 | 6.11 | 5.90 | 6.02 | 6.02 | 1.35% | 17,170,170 |
| Feb 24, 2026 | 5.75 | 5.96 | 5.72 | 5.94 | 5.94 | 4.39% | 15,486,210 |
| Feb 13, 2026 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | -0.52% | 10,352,370 |
| Feb 12, 2026 | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | -2.22% | 12,517,380 |
| Feb 11, 2026 | 5.81 | 5.93 | 5.79 | 5.85 | 5.85 | 0.17% | 11,962,340 |
| Feb 10, 2026 | 5.87 | 5.90 | 5.80 | 5.84 | 5.84 | 0.52% | 14,050,840 |
| Feb 9, 2026 | 5.90 | 5.91 | 5.79 | 5.81 | 5.81 | -0.34% | 11,993,200 |
| Feb 6, 2026 | 5.81 | 5.92 | 5.77 | 5.83 | 5.83 | - | 12,474,300 |
| Feb 5, 2026 | 5.89 | 5.99 | 5.82 | 5.83 | 5.83 | -0.85% | 16,376,000 |
| Feb 4, 2026 | 5.76 | 5.90 | 5.73 | 5.88 | 5.88 | 2.08% | 16,759,830 |
| Feb 3, 2026 | 5.69 | 5.77 | 5.65 | 5.76 | 5.76 | 2.13% | 14,248,600 |
| Feb 2, 2026 | 5.68 | 5.74 | 5.63 | 5.64 | 5.64 | -1.57% | 15,704,930 |
| Jan 30, 2026 | 5.68 | 5.77 | 5.62 | 5.73 | 5.73 | 0.70% | 12,571,700 |
| Jan 29, 2026 | 5.71 | 5.78 | 5.64 | 5.69 | 5.69 | -0.52% | 13,499,300 |
| Jan 28, 2026 | 5.71 | 5.77 | 5.66 | 5.72 | 5.72 | 0.18% | 12,102,500 |
| Jan 27, 2026 | 5.80 | 5.82 | 5.64 | 5.71 | 5.71 | -1.72% | 13,807,787 |
| Jan 26, 2026 | 5.81 | 5.84 | 5.72 | 5.81 | 5.81 | -0.17% | 20,874,200 |
| Jan 23, 2026 | 5.91 | 5.93 | 5.81 | 5.82 | 5.82 | -1.02% | 18,865,800 |
| Jan 22, 2026 | 5.83 | 5.90 | 5.76 | 5.88 | 5.88 | 1.38% | 17,264,200 |
| Jan 21, 2026 | 5.74 | 5.85 | 5.67 | 5.80 | 5.80 | 0.17% | 19,970,200 |
| Jan 20, 2026 | 5.71 | 5.83 | 5.66 | 5.79 | 5.79 | 1.22% | 24,474,000 |
| Jan 19, 2026 | 5.56 | 5.72 | 5.55 | 5.72 | 5.72 | 2.51% | 20,287,570 |
| Jan 16, 2026 | 5.51 | 5.61 | 5.45 | 5.58 | 5.58 | 1.82% | 24,367,610 |
| Jan 15, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | 0.55% | 15,831,140 |
| Jan 14, 2026 | 5.44 | 5.49 | 5.34 | 5.45 | 5.45 | 0.18% | 20,147,310 |
| Jan 13, 2026 | 5.47 | 5.49 | 5.40 | 5.44 | 5.44 | -0.73% | 19,405,150 |
| Jan 12, 2026 | 5.46 | 5.49 | 5.38 | 5.48 | 5.48 | 0.74% | 20,358,000 |
| Jan 9, 2026 | 5.49 | 5.50 | 5.37 | 5.44 | 5.44 | -1.09% | 20,068,100 |
| Jan 8, 2026 | 5.18 | 5.62 | 5.16 | 5.50 | 5.50 | 5.77% | 35,295,580 |