Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China · Delayed Price · Currency is CNY 3.670
-0.120 (-3.17%)
Oct 27, 2026, 3:04 PM CST
SHE:002671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.80 | 3.83 | 3.67 | 3.67 | 3.67 | -3.17% | 8,510,300 |
| Oct 26, 2026 | 3.79 | 3.83 | 3.72 | 3.79 | 3.79 | -0.52% | 8,658,700 |
| Oct 23, 2026 | 3.80 | 3.82 | 3.62 | 3.81 | 3.81 | 0.53% | 13,461,200 |
| Oct 22, 2026 | 3.87 | 3.90 | 3.79 | 3.79 | 3.79 | -2.07% | 6,827,851 |
| Oct 21, 2026 | 3.91 | 3.96 | 3.85 | 3.87 | 3.87 | -0.51% | 6,612,000 |
| Oct 20, 2026 | 3.89 | 3.97 | 3.84 | 3.89 | 3.89 | 0.52% | 9,041,100 |
| Oct 19, 2026 | 3.95 | 3.98 | 3.80 | 3.87 | 3.87 | -2.03% | 10,532,600 |
| Oct 16, 2026 | 3.96 | 4.04 | 3.88 | 3.95 | 3.95 | 1.28% | 9,580,200 |
| Oct 15, 2026 | 3.93 | 3.95 | 3.83 | 3.90 | 3.90 | -2.26% | 9,296,300 |
| Oct 14, 2026 | 4.08 | 4.13 | 3.97 | 3.99 | 3.99 | -2.68% | 9,275,000 |
| Oct 13, 2026 | 3.99 | 4.12 | 3.93 | 4.10 | 4.10 | 2.24% | 12,073,600 |
| Oct 12, 2026 | 4.07 | 4.07 | 3.99 | 4.01 | 4.01 | -1.47% | 8,288,599 |
| Oct 9, 2026 | 4.03 | 4.08 | 3.93 | 4.07 | 4.07 | 1.24% | 10,853,100 |
| Oct 8, 2026 | 4.06 | 4.13 | 3.99 | 4.02 | 4.02 | -0.99% | 8,045,400 |
| Sep 30, 2026 | 4.07 | 4.09 | 3.98 | 4.06 | 4.06 | - | 7,769,470 |
| Sep 29, 2026 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 7,212,600 |
| Sep 28, 2026 | 4.03 | 4.06 | 3.98 | 4.02 | 4.02 | -0.25% | 9,387,870 |
| Sep 24, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | 0.25% | 8,318,100 |
| Sep 23, 2026 | 4.04 | 4.10 | 4.01 | 4.02 | 4.02 | -0.50% | 6,332,700 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.99 | 4.04 | 4.04 | - | 9,378,002 |
| Sep 21, 2026 | 3.93 | 4.06 | 3.91 | 4.04 | 4.04 | 3.06% | 9,632,000 |
| Sep 18, 2026 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -1.26% | 9,221,000 |
| Sep 17, 2026 | 3.89 | 3.97 | 3.83 | 3.97 | 3.97 | 1.28% | 8,688,500 |
| 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 |