Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China · Delayed Price · Currency is CNY 4.380
-0.010 (-0.23%)
May 29, 2026, 3:04 PM CST
SHE:002671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.66 | 4.72 | 4.44 | 4.49 | 4.49 | -2.81% | 14,952,960 |
| May 20, 2026 | 4.73 | 4.73 | 4.55 | 4.62 | 4.62 | -2.12% | 13,473,300 |
| May 19, 2026 | 4.77 | 4.82 | 4.66 | 4.72 | 4.72 | -0.84% | 12,459,390 |
| May 18, 2026 | 4.70 | 4.77 | 4.61 | 4.76 | 4.76 | 1.93% | 13,636,310 |
| May 15, 2026 | 4.79 | 4.79 | 4.65 | 4.67 | 4.67 | -1.89% | 11,382,300 |
| May 14, 2026 | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -1.24% | 11,501,770 |
| May 13, 2026 | 4.84 | 4.91 | 4.81 | 4.82 | 4.82 | -0.41% | 11,566,100 |
| May 12, 2026 | 4.93 | 4.96 | 4.82 | 4.84 | 4.84 | -1.83% | 12,879,060 |
| May 11, 2026 | 5.00 | 5.03 | 4.87 | 4.93 | 4.93 | 0.20% | 15,075,000 |
| May 8, 2026 | 4.84 | 4.93 | 4.82 | 4.92 | 4.92 | 1.86% | 13,239,400 |
| May 7, 2026 | 4.89 | 4.93 | 4.83 | 4.83 | 4.83 | -1.43% | 17,047,900 |
| May 6, 2026 | 4.97 | 5.00 | 4.85 | 4.90 | 4.90 | -1.01% | 16,619,600 |
| Apr 30, 2026 | 4.89 | 5.02 | 4.84 | 4.95 | 4.95 | 1.43% | 20,332,300 |
| Apr 29, 2026 | 4.81 | 4.91 | 4.72 | 4.88 | 4.88 | 2.09% | 17,832,500 |
| Apr 28, 2026 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | - | 13,823,000 |
| Apr 27, 2026 | 4.76 | 4.79 | 4.63 | 4.78 | 4.78 | 0.84% | 13,156,000 |
| Apr 24, 2026 | 4.74 | 4.77 | 4.64 | 4.74 | 4.74 | 0.21% | 12,208,080 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | -0.63% | 9,477,700 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.73 | 4.76 | 4.76 | -1.04% | 8,095,001 |
| Apr 21, 2026 | 4.83 | 4.84 | 4.76 | 4.81 | 4.81 | -0.41% | 8,935,900 |
| Apr 20, 2026 | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | 1.26% | 10,252,600 |
| Apr 17, 2026 | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | -1.24% | 11,143,280 |
| Apr 16, 2026 | 4.74 | 4.85 | 4.71 | 4.83 | 4.83 | 1.90% | 10,515,300 |
| Apr 15, 2026 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | -0.84% | 10,385,200 |
| Apr 14, 2026 | 4.83 | 4.86 | 4.72 | 4.78 | 4.78 | -0.62% | 12,648,900 |
| Apr 13, 2026 | 4.76 | 4.82 | 4.72 | 4.81 | 4.81 | 0.84% | 11,879,600 |
| Apr 10, 2026 | 4.78 | 4.85 | 4.76 | 4.77 | 4.77 | 0.42% | 14,902,360 |
| Apr 9, 2026 | 4.84 | 4.85 | 4.72 | 4.75 | 4.75 | -2.06% | 17,672,610 |
| Apr 8, 2026 | 4.86 | 4.91 | 4.72 | 4.85 | 4.85 | 2.32% | 21,736,210 |
| Apr 7, 2026 | 4.60 | 4.77 | 4.49 | 4.74 | 4.74 | 3.49% | 29,510,680 |
| Apr 3, 2026 | 4.88 | 4.90 | 4.57 | 4.58 | 4.58 | -6.15% | 38,309,150 |
| Apr 2, 2026 | 5.10 | 5.15 | 4.87 | 4.88 | 4.88 | -9.80% | 41,514,620 |
| Apr 1, 2026 | 5.57 | 5.65 | 5.34 | 5.41 | 5.41 | -1.28% | 13,388,520 |
| Mar 31, 2026 | 5.61 | 5.68 | 5.45 | 5.48 | 5.48 | -2.14% | 10,708,300 |
| Mar 30, 2026 | 5.46 | 5.61 | 5.43 | 5.60 | 5.60 | 1.82% | 10,329,900 |
| Mar 27, 2026 | 5.42 | 5.52 | 5.34 | 5.50 | 5.50 | 1.48% | 8,578,300 |
| 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% | 14,807,050 |
| 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 |