Shandong Longda Meishi Co., Ltd. (SHE:002726)
China · Delayed Price · Currency is CNY 5.33
-0.08 (-1.48%)
Aug 1, 2025, 2:45 PM CST
Shandong Longda Meishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.39 | 5.44 | 5.28 | 5.35 | 5.35 | -1.11% | 27,865,433 |
| Jul 31, 2025 | 5.56 | 5.58 | 5.40 | 5.41 | 5.41 | -3.22% | 37,441,300 |
| Jul 30, 2025 | 5.56 | 5.64 | 5.54 | 5.59 | 5.59 | 0.36% | 26,647,369 |
| Jul 29, 2025 | 5.68 | 5.69 | 5.52 | 5.57 | 5.57 | -2.11% | 44,579,227 |
| Jul 28, 2025 | 5.73 | 5.75 | 5.65 | 5.69 | 5.69 | -0.70% | 45,174,990 |
| Jul 25, 2025 | 5.82 | 5.83 | 5.72 | 5.73 | 5.73 | -1.38% | 34,573,488 |
| Jul 24, 2025 | 5.78 | 5.82 | 5.76 | 5.81 | 5.81 | 0.69% | 27,125,148 |
| Jul 23, 2025 | 5.83 | 5.85 | 5.77 | 5.77 | 5.77 | -0.86% | 16,887,253 |
| Jul 22, 2025 | 5.77 | 5.82 | 5.72 | 5.82 | 5.82 | 0.87% | 17,479,030 |
| Jul 21, 2025 | 5.72 | 5.78 | 5.70 | 5.77 | 5.77 | 1.05% | 13,032,665 |
| Jul 18, 2025 | 5.71 | 5.72 | 5.69 | 5.71 | 5.71 | - | 5,825,676 |
| Jul 17, 2025 | 5.72 | 5.76 | 5.70 | 5.71 | 5.71 | -0.17% | 8,764,739 |
| Jul 16, 2025 | 5.69 | 5.74 | 5.68 | 5.72 | 5.72 | 0.53% | 7,655,817 |
| Jul 15, 2025 | 5.79 | 5.80 | 5.65 | 5.69 | 5.69 | -1.73% | 18,534,800 |
| Jul 14, 2025 | 5.80 | 5.81 | 5.76 | 5.79 | 5.79 | -0.17% | 8,369,728 |
| Jul 11, 2025 | 5.80 | 5.82 | 5.73 | 5.80 | 5.80 | - | 16,033,100 |
| Jul 10, 2025 | 5.78 | 5.81 | 5.76 | 5.80 | 5.80 | 0.35% | 11,249,130 |
| Jul 9, 2025 | 5.80 | 5.85 | 5.77 | 5.78 | 5.78 | -0.34% | 13,985,369 |
| Jul 8, 2025 | 5.85 | 5.87 | 5.78 | 5.80 | 5.80 | -0.68% | 17,171,931 |
| Jul 7, 2025 | 5.86 | 5.89 | 5.82 | 5.84 | 5.84 | -0.51% | 5,821,106 |
| Jul 4, 2025 | 5.84 | 5.90 | 5.82 | 5.87 | 5.87 | 0.34% | 6,495,609 |
| Jul 3, 2025 | 5.87 | 5.88 | 5.84 | 5.85 | 5.85 | -0.17% | 4,263,455 |
| Jul 2, 2025 | 5.81 | 5.88 | 5.80 | 5.86 | 5.86 | 1.03% | 8,043,104 |
| Jul 1, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | -0.34% | 4,142,950 |
| Jun 30, 2025 | 5.83 | 5.86 | 5.79 | 5.82 | 5.82 | 0.34% | 7,431,162 |
| Jun 27, 2025 | 5.82 | 5.84 | 5.80 | 5.80 | 5.80 | -0.17% | 3,978,521 |
| Jun 26, 2025 | 5.85 | 5.85 | 5.80 | 5.81 | 5.81 | -0.51% | 4,663,317 |
| Jun 25, 2025 | 5.83 | 5.85 | 5.79 | 5.84 | 5.84 | 0.52% | 6,006,634 |
| Jun 24, 2025 | 5.77 | 5.82 | 5.75 | 5.81 | 5.81 | 1.04% | 4,589,592 |
| Jun 23, 2025 | 5.70 | 5.77 | 5.65 | 5.75 | 5.75 | 0.52% | 5,639,300 |
| Jun 20, 2025 | 5.71 | 5.77 | 5.71 | 5.72 | 5.72 | - | 4,841,845 |
| Jun 19, 2025 | 5.75 | 5.79 | 5.70 | 5.72 | 5.72 | -1.04% | 6,113,100 |
| Jun 18, 2025 | 5.80 | 5.82 | 5.73 | 5.78 | 5.78 | -0.69% | 6,306,334 |
| Jun 17, 2025 | 5.80 | 5.87 | 5.79 | 5.82 | 5.82 | 0.34% | 5,147,300 |
| Jun 16, 2025 | 5.83 | 5.85 | 5.78 | 5.80 | 5.80 | -0.51% | 7,687,460 |
| Jun 13, 2025 | 5.92 | 5.93 | 5.83 | 5.83 | 5.83 | -1.85% | 9,922,416 |
| Jun 12, 2025 | 5.97 | 5.98 | 5.90 | 5.94 | 5.94 | -0.83% | 6,741,350 |
| Jun 11, 2025 | 5.95 | 6.03 | 5.92 | 5.99 | 5.99 | 0.67% | 6,719,730 |
| Jun 10, 2025 | 6.05 | 6.06 | 5.88 | 5.95 | 5.95 | -1.33% | 10,433,100 |
| Jun 9, 2025 | 6.03 | 6.05 | 6.00 | 6.03 | 6.03 | 0.33% | 6,295,362 |
| Jun 6, 2025 | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | -0.17% | 3,649,586 |
| Jun 5, 2025 | 6.11 | 6.16 | 6.02 | 6.02 | 6.02 | -2.11% | 11,030,286 |
| Jun 4, 2025 | 6.01 | 6.16 | 5.99 | 6.15 | 6.15 | 1.82% | 11,489,501 |
| Jun 3, 2025 | 5.99 | 6.05 | 5.95 | 6.04 | 6.04 | - | 6,551,530 |
| May 30, 2025 | 6.00 | 6.08 | 5.97 | 6.04 | 6.04 | 0.67% | 8,675,100 |
| May 29, 2025 | 6.02 | 6.02 | 5.97 | 6.00 | 6.00 | -0.17% | 7,696,289 |
| May 28, 2025 | 6.05 | 6.09 | 6.01 | 6.01 | 6.01 | -1.15% | 5,964,810 |
| May 27, 2025 | 6.01 | 6.10 | 6.01 | 6.08 | 6.08 | 1.16% | 9,740,345 |
| May 26, 2025 | 5.96 | 6.09 | 5.96 | 6.01 | 6.01 | 0.50% | 9,407,500 |
| May 23, 2025 | 5.89 | 6.11 | 5.87 | 5.98 | 5.98 | 1.53% | 19,942,051 |