Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China · Delayed Price · Currency is CNY 3.690
+0.040 (1.10%)
Jul 31, 2026, 3:04 PM CST
SHE:002671 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.79 | 3.85 | 3.73 | 3.79 | 3.79 | -0.79% | 11,604,085 |
| Jul 7, 2026 | 3.86 | 3.95 | 3.77 | 3.82 | 3.82 | -1.04% | 19,185,785 |
| Jul 6, 2026 | 3.84 | 3.91 | 3.79 | 3.86 | 3.86 | 0.26% | 10,278,700 |
| Jul 3, 2026 | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | 2.67% | 10,404,900 |
| Jul 2, 2026 | 3.79 | 3.86 | 3.73 | 3.75 | 3.75 | -0.27% | 10,708,000 |
| Jul 1, 2026 | 3.70 | 3.85 | 3.66 | 3.76 | 3.76 | 1.35% | 12,222,240 |
| Jun 30, 2026 | 3.72 | 3.75 | 3.64 | 3.71 | 3.71 | - | 8,938,700 |
| Jun 29, 2026 | 3.72 | 3.76 | 3.56 | 3.71 | 3.71 | -0.27% | 11,813,400 |
| Jun 26, 2026 | 3.78 | 3.79 | 3.67 | 3.72 | 3.72 | -1.33% | 9,248,048 |
| Jun 25, 2026 | 3.82 | 3.84 | 3.75 | 3.77 | 3.77 | -1.05% | 8,924,000 |
| Jun 24, 2026 | 3.96 | 3.98 | 3.79 | 3.81 | 3.81 | -4.03% | 11,587,713 |
| Jun 23, 2026 | 3.92 | 4.02 | 3.88 | 3.97 | 3.97 | 1.02% | 11,288,400 |
| Jun 22, 2026 | 3.90 | 3.95 | 3.74 | 3.93 | 3.93 | 0.26% | 12,246,114 |
| Jun 18, 2026 | 3.94 | 3.97 | 3.86 | 3.92 | 3.92 | -1.01% | 10,098,900 |
| Jun 17, 2026 | 4.06 | 4.07 | 3.93 | 3.96 | 3.96 | -2.46% | 13,024,570 |
| Jun 16, 2026 | 4.10 | 4.10 | 3.99 | 4.06 | 4.06 | -0.49% | 12,373,300 |
| Jun 15, 2026 | 4.18 | 4.25 | 4.06 | 4.08 | 4.08 | -0.73% | 13,568,440 |
| Jun 12, 2026 | 4.12 | 4.19 | 4.03 | 4.11 | 4.11 | 0.74% | 10,284,300 |
| Jun 11, 2026 | 4.08 | 4.12 | 3.99 | 4.08 | 4.08 | -0.24% | 10,533,400 |
| Jun 10, 2026 | 4.19 | 4.20 | 4.03 | 4.09 | 4.09 | -2.62% | 13,300,300 |
| Jun 9, 2026 | 4.19 | 4.28 | 4.13 | 4.20 | 4.20 | 0.72% | 12,108,900 |
| Jun 8, 2026 | 4.19 | 4.31 | 4.10 | 4.17 | 4.17 | -2.80% | 13,449,800 |
| Jun 5, 2026 | 4.23 | 4.36 | 4.15 | 4.29 | 4.29 | 1.66% | 15,601,900 |
| Jun 4, 2026 | 4.25 | 4.29 | 4.17 | 4.22 | 4.22 | -1.40% | 11,281,750 |
| Jun 3, 2026 | 4.35 | 4.38 | 4.22 | 4.28 | 4.28 | -1.83% | 14,040,050 |
| Jun 2, 2026 | 4.52 | 4.55 | 4.33 | 4.36 | 4.36 | -3.33% | 16,779,400 |
| Jun 1, 2026 | 4.32 | 4.58 | 4.30 | 4.51 | 4.51 | 2.97% | 19,080,550 |
| May 29, 2026 | 4.41 | 4.67 | 4.35 | 4.38 | 4.38 | -0.23% | 24,861,700 |
| May 28, 2026 | 4.40 | 4.46 | 4.29 | 4.39 | 4.39 | - | 15,081,300 |
| May 27, 2026 | 4.52 | 4.66 | 4.35 | 4.39 | 4.39 | -2.88% | 23,089,260 |
| May 26, 2026 | 4.71 | 4.72 | 4.49 | 4.52 | 4.52 | -4.64% | 28,443,300 |
| May 25, 2026 | 4.66 | 5.08 | 4.66 | 4.74 | 4.74 | 2.60% | 35,857,410 |
| May 22, 2026 | 4.54 | 4.65 | 4.44 | 4.62 | 4.62 | 2.90% | 14,826,060 |