Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China · Delayed Price · Currency is CNY 3.920
+0.050 (1.29%)
Sep 16, 2026, 3:04 PM CST
SHE:002671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.86 | 3.93 | 3.80 | 3.92 | 3.92 | 1.29% | 8,691,400 |
| Sep 15, 2026 | 4.00 | 4.01 | 3.85 | 3.87 | 3.87 | -3.49% | 11,368,800 |
| Sep 14, 2026 | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.74% | 10,078,310 |
| Sep 11, 2026 | 4.07 | 4.09 | 3.92 | 4.04 | 4.04 | -0.98% | 10,367,600 |
| Sep 10, 2026 | 4.12 | 4.15 | 4.05 | 4.08 | 4.08 | -0.97% | 7,692,800 |
| Sep 9, 2026 | 4.15 | 4.17 | 4.10 | 4.12 | 4.12 | -0.48% | 9,101,351 |
| Sep 8, 2026 | 4.03 | 4.17 | 4.03 | 4.14 | 4.14 | 2.73% | 11,229,500 |
| Sep 7, 2026 | 4.00 | 4.06 | 3.99 | 4.03 | 4.03 | 0.25% | 8,356,300 |
| Sep 4, 2026 | 4.02 | 4.08 | 3.98 | 4.02 | 4.02 | 0.75% | 9,668,900 |
| Sep 3, 2026 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | -1.97% | 8,772,100 |
| Sep 2, 2026 | 4.06 | 4.09 | 3.98 | 4.07 | 4.07 | - | 10,391,200 |
| Sep 1, 2026 | 4.00 | 4.08 | 3.98 | 4.07 | 4.07 | 2.52% | 11,589,988 |
| Aug 31, 2026 | 4.00 | 4.05 | 3.91 | 3.97 | 3.97 | -2.46% | 15,649,900 |
| Aug 28, 2026 | 4.00 | 4.08 | 3.98 | 4.07 | 4.07 | 2.26% | 8,664,300 |
| Aug 27, 2026 | 4.02 | 4.03 | 3.96 | 3.98 | 3.98 | -1.49% | 6,925,300 |
| Aug 26, 2026 | 3.99 | 4.05 | 3.98 | 4.04 | 4.04 | 1.00% | 8,433,100 |
| Aug 25, 2026 | 3.90 | 4.01 | 3.88 | 4.00 | 4.00 | 2.56% | 9,931,800 |
| Aug 24, 2026 | 3.96 | 3.97 | 3.87 | 3.90 | 3.90 | -1.02% | 8,587,900 |
| Aug 21, 2026 | 3.94 | 3.97 | 3.86 | 3.94 | 3.94 | 0.25% | 8,741,488 |
| Aug 20, 2026 | 3.92 | 3.96 | 3.90 | 3.93 | 3.93 | 1.29% | 8,252,100 |
| Aug 19, 2026 | 3.94 | 3.97 | 3.88 | 3.88 | 3.88 | -2.02% | 8,890,700 |
| Aug 18, 2026 | 3.97 | 4.01 | 3.94 | 3.96 | 3.96 | -0.25% | 6,335,100 |
| Aug 17, 2026 | 3.94 | 4.00 | 3.90 | 3.97 | 3.97 | 1.28% | 8,758,700 |
| Aug 14, 2026 | 3.94 | 3.95 | 3.88 | 3.92 | 3.92 | - | 8,854,100 |
| Aug 13, 2026 | 3.99 | 4.01 | 3.90 | 3.92 | 3.92 | -1.75% | 9,007,000 |
| Aug 12, 2026 | 3.96 | 4.00 | 3.93 | 3.99 | 3.99 | 0.76% | 7,452,900 |
| Aug 11, 2026 | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | 0.25% | 9,443,100 |
| Aug 10, 2026 | 3.86 | 3.98 | 3.83 | 3.95 | 3.95 | 2.86% | 14,829,900 |
| Aug 7, 2026 | 3.88 | 3.89 | 3.75 | 3.84 | 3.84 | -0.78% | 9,529,600 |
| Aug 6, 2026 | 3.82 | 3.89 | 3.80 | 3.87 | 3.87 | 1.31% | 12,310,000 |
| Aug 5, 2026 | 3.85 | 3.90 | 3.76 | 3.82 | 3.82 | -0.26% | 12,204,500 |
| Aug 4, 2026 | 3.91 | 3.95 | 3.82 | 3.83 | 3.83 | -1.29% | 12,724,726 |
| Aug 3, 2026 | 3.72 | 3.89 | 3.71 | 3.88 | 3.88 | 5.15% | 13,624,500 |
| Jul 31, 2026 | 3.69 | 3.72 | 3.63 | 3.69 | 3.69 | 1.10% | 9,817,300 |
| Jul 30, 2026 | 3.66 | 3.74 | 3.61 | 3.65 | 3.65 | -0.54% | 10,793,200 |
| Jul 29, 2026 | 3.60 | 3.71 | 3.59 | 3.67 | 3.67 | 1.94% | 11,762,500 |
| Jul 28, 2026 | 3.52 | 3.63 | 3.52 | 3.60 | 3.60 | 1.41% | 9,908,600 |
| Jul 27, 2026 | 3.47 | 3.58 | 3.46 | 3.55 | 3.55 | 2.31% | 11,355,200 |
| Jul 24, 2026 | 3.56 | 3.60 | 3.45 | 3.47 | 3.47 | -3.07% | 10,739,100 |
| Jul 23, 2026 | 3.43 | 3.61 | 3.43 | 3.58 | 3.58 | 4.07% | 14,302,800 |
| Jul 22, 2026 | 3.49 | 3.56 | 3.42 | 3.44 | 3.44 | -3.10% | 12,530,210 |
| Jul 21, 2026 | 3.63 | 3.65 | 3.41 | 3.55 | 3.55 | -2.47% | 19,837,900 |
| Jul 20, 2026 | 3.70 | 3.82 | 3.59 | 3.64 | 3.64 | -1.62% | 14,766,800 |
| Jul 17, 2026 | 3.82 | 3.90 | 3.68 | 3.70 | 3.70 | -3.14% | 15,392,600 |
| Jul 16, 2026 | 3.79 | 3.87 | 3.73 | 3.82 | 3.82 | 0.53% | 12,008,000 |
| Jul 15, 2026 | 3.76 | 3.86 | 3.74 | 3.80 | 3.80 | 0.26% | 11,326,413 |
| Jul 14, 2026 | 3.70 | 3.79 | 3.62 | 3.79 | 3.79 | 2.16% | 15,052,430 |
| Jul 13, 2026 | 3.78 | 3.81 | 3.68 | 3.71 | 3.71 | -4.38% | 17,392,100 |
| Jul 10, 2026 | 3.77 | 3.93 | 3.72 | 3.88 | 3.88 | 2.65% | 18,385,900 |
| Jul 9, 2026 | 3.80 | 3.83 | 3.68 | 3.78 | 3.78 | -0.26% | 12,249,800 |