Shandong Longda Meishi Co., Ltd. (SHE:002726)
China · Delayed Price · Currency is CNY 5.49
-0.01 (-0.18%)
Aug 22, 2025, 3:04 PM CST
Shandong Longda Meishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.53 | 5.53 | 5.45 | 5.49 | 5.49 | -0.18% | 21,769,507 |
| Aug 21, 2025 | 5.47 | 5.52 | 5.46 | 5.50 | 5.50 | 0.36% | 25,469,240 |
| Aug 20, 2025 | 5.44 | 5.48 | 5.41 | 5.48 | 5.48 | 0.55% | 18,361,349 |
| Aug 19, 2025 | 5.46 | 5.49 | 5.44 | 5.45 | 5.45 | -0.18% | 18,576,305 |
| Aug 18, 2025 | 5.47 | 5.53 | 5.45 | 5.46 | 5.46 | 0.18% | 23,914,210 |
| Aug 15, 2025 | 5.41 | 5.48 | 5.40 | 5.45 | 5.45 | 0.93% | 20,553,393 |
| Aug 14, 2025 | 5.55 | 5.55 | 5.39 | 5.40 | 5.40 | -2.53% | 30,290,187 |
| Aug 13, 2025 | 5.41 | 5.59 | 5.38 | 5.54 | 5.54 | 2.78% | 50,700,254 |
| Aug 12, 2025 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | -0.37% | 17,157,607 |
| Aug 11, 2025 | 5.37 | 5.47 | 5.37 | 5.41 | 5.41 | 0.93% | 32,094,395 |
| Aug 8, 2025 | 5.35 | 5.38 | 5.31 | 5.36 | 5.36 | -0.19% | 17,411,034 |
| Aug 7, 2025 | 5.31 | 5.37 | 5.24 | 5.37 | 5.37 | 1.13% | 36,946,221 |
| Aug 6, 2025 | 5.39 | 5.39 | 5.30 | 5.31 | 5.31 | -1.12% | 31,658,331 |
| Aug 5, 2025 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | - | 15,584,541 |
| Aug 4, 2025 | 5.30 | 5.38 | 5.27 | 5.37 | 5.37 | 0.37% | 17,028,830 |
| 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 |