Shandong Longda Meishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	1.72	1.83	1.68	1.83	1.83	8.28%	116,020,407
Jul 14, 2026	1.68	1.81	1.63	1.69	1.69	-1.74%	136,445,271
Jul 13, 2026	1.54	1.74	1.52	1.72	1.72	8.86%	134,895,979
Jul 10, 2026	1.53	1.64	1.49	1.58	1.58	3.95%	120,668,600
Jul 9, 2026	1.46	1.59	1.45	1.52	1.52	4.11%	110,677,600
Jul 8, 2026	1.31	1.56	1.31	1.46	1.46	-	119,965,982
Jul 7, 2026	1.58	1.62	1.46	1.46	1.46	-0.68%	155,835,200
Jul 6, 2026	1.47	1.47	1.47	1.47	1.47	9.70%	5,713,401
Jul 3, 2026	1.28	1.34	1.26	1.34	1.34	4.69%	78,774,492
Jul 2, 2026	1.21	1.28	1.20	1.28	1.28	4.92%	72,442,972
Jul 1, 2026	1.15	1.24	1.13	1.22	1.22	3.39%	80,862,407
Jun 30, 2026	1.18	1.22	1.18	1.18	1.18	-4.84%	67,543,421
Jun 29, 2026	1.24	1.24	1.24	1.24	1.24	-4.62%	5,883,200
Jun 26, 2026	1.30	1.30	1.30	1.30	1.30	-5.11%	4,452,200
Jun 25, 2026	1.41	1.42	1.37	1.37	1.37	-4.86%	23,654,842
Jun 24, 2026	1.53	1.55	1.44	1.44	1.44	-5.26%	29,428,967
Jun 23, 2026	1.43	1.52	1.43	1.52	1.52	4.83%	28,209,053
Jun 22, 2026	1.48	1.50	1.43	1.45	1.45	-3.33%	30,875,212
Jun 18, 2026	1.49	1.55	1.42	1.50	1.50	1.35%	31,371,890
Jun 17, 2026	1.56	1.60	1.47	1.48	1.48	-3.90%	36,555,500
Jun 16, 2026	1.48	1.54	1.43	1.54	1.54	4.76%	38,077,790
Jun 15, 2026	1.45	1.51	1.43	1.47	1.47	1.38%	32,323,070
Jun 12, 2026	1.43	1.48	1.36	1.45	1.45	1.40%	47,032,210
Jun 11, 2026	1.47	1.47	1.43	1.43	1.43	-4.67%	26,255,870
Jun 10, 2026	1.56	1.58	1.50	1.50	1.50	-5.06%	27,094,200
Jun 9, 2026	1.61	1.62	1.56	1.58	1.58	-0.63%	22,587,731
Jun 8, 2026	1.61	1.66	1.59	1.59	1.59	-4.79%	35,455,500
Jun 5, 2026	1.66	1.70	1.62	1.67	1.67	-1.18%	35,602,490
Jun 4, 2026	1.66	1.74	1.64	1.69	1.69	-	35,935,590
Jun 3, 2026	1.77	1.83	1.69	1.69	1.69	-4.52%	50,049,590
Jun 2, 2026	1.75	1.80	1.69	1.77	1.77	0.57%	53,882,490
Jun 1, 2026	1.67	1.76	1.62	1.76	1.76	2.92%	59,672,680
May 29, 2026	1.70	1.76	1.70	1.71	1.71	1.79%	67,772,660
May 28, 2026	1.60	1.71	1.58	1.68	1.68	1.82%	54,328,650
May 27, 2026	1.57	1.65	1.56	1.65	1.65	5.10%	65,429,650
May 26, 2026	1.63	1.63	1.56	1.57	1.57	-4.27%	50,740,330
May 25, 2026	1.66	1.71	1.64	1.64	1.64	-5.20%	37,705,030
May 22, 2026	1.74	1.77	1.70	1.73	1.73	-2.26%	31,790,255
May 21, 2026	1.82	1.86	1.77	1.77	1.77	-4.84%	44,558,560
May 20, 2026	1.78	1.91	1.74	1.86	1.86	1.64%	76,291,960
May 19, 2026	1.73	1.88	1.73	1.83	1.83	0.55%	76,702,290
May 18, 2026	1.82	1.83	1.82	1.82	1.82	-5.21%	19,115,300
May 15, 2026	1.95	1.95	1.92	1.92	1.92	-4.95%	35,185,900
May 14, 2026	2.07	2.07	2.02	2.02	2.02	-5.16%	125,286,000
May 13, 2026	2.10	2.19	2.10	2.13	2.13	-3.62%	87,451,840
May 12, 2026	2.21	2.21	2.21	2.21	2.21	-5.15%	1,693,700
May 11, 2026	2.33	2.33	2.33	2.33	2.33	-4.90%	1,541,200
May 8, 2026	2.45	2.45	2.45	2.45	2.45	-5.04%	941,100
May 7, 2026	2.58	2.58	2.58	2.58	2.58	-5.15%	671,400
May 6, 2026	2.72	2.72	2.72	2.72	2.72	-4.90%	430,600