Shandong Longda Meishi Co., Ltd. (SHE:002726)
China · Delayed Price · Currency is CNY 2.880
-0.020 (-0.69%)
Aug 25, 2026, 1:45 PM CST
Shandong Longda Meishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.80 | 2.94 | 2.56 | 2.90 | 2.90 | 4.69% | 128,986,886 |
| Aug 21, 2026 | 2.94 | 3.02 | 2.66 | 2.77 | 2.77 | -6.10% | 155,332,270 |
| Aug 20, 2026 | 2.66 | 2.95 | 2.61 | 2.95 | 2.95 | 10.07% | 141,004,343 |
| Aug 19, 2026 | 2.46 | 2.78 | 2.45 | 2.68 | 2.68 | 5.10% | 138,209,600 |
| Aug 18, 2026 | 2.37 | 2.60 | 2.37 | 2.55 | 2.55 | 8.05% | 125,603,527 |
| Aug 17, 2026 | 2.36 | 2.45 | 2.28 | 2.36 | 2.36 | 1.29% | 104,411,442 |
| Aug 14, 2026 | 2.16 | 2.33 | 2.12 | 2.33 | 2.33 | 9.91% | 122,507,700 |
| Aug 13, 2026 | 2.16 | 2.19 | 2.09 | 2.12 | 2.12 | -2.75% | 62,064,156 |
| Aug 12, 2026 | 2.21 | 2.24 | 2.15 | 2.18 | 2.18 | -0.46% | 59,199,309 |
| Aug 11, 2026 | 2.16 | 2.25 | 2.13 | 2.19 | 2.19 | 0.92% | 71,708,374 |
| Aug 10, 2026 | 2.03 | 2.23 | 2.00 | 2.17 | 2.17 | 6.37% | 91,901,494 |
| Aug 7, 2026 | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | -2.86% | 59,451,921 |
| Aug 6, 2026 | 2.02 | 2.13 | 2.01 | 2.10 | 2.10 | 2.94% | 76,171,010 |
| Aug 5, 2026 | 2.06 | 2.11 | 1.96 | 2.04 | 2.04 | -1.45% | 89,456,924 |
| Aug 4, 2026 | 2.19 | 2.22 | 2.06 | 2.07 | 2.07 | -6.33% | 103,446,576 |
| Aug 3, 2026 | 2.16 | 2.26 | 2.12 | 2.21 | 2.21 | 1.84% | 85,396,660 |
| Jul 31, 2026 | 2.06 | 2.31 | 2.06 | 2.17 | 2.17 | -0.91% | 119,660,356 |
| Jul 30, 2026 | 2.04 | 2.28 | 1.98 | 2.19 | 2.19 | 5.29% | 149,028,282 |
| Jul 29, 2026 | 1.90 | 2.08 | 1.88 | 2.08 | 2.08 | 10.05% | 136,218,700 |
| Jul 28, 2026 | 1.84 | 1.93 | 1.82 | 1.89 | 1.89 | 0.53% | 70,221,890 |
| Jul 27, 2026 | 1.78 | 1.89 | 1.75 | 1.88 | 1.88 | 6.82% | 85,358,428 |
| Jul 24, 2026 | 1.88 | 1.90 | 1.74 | 1.76 | 1.76 | -8.33% | 91,995,090 |
| Jul 23, 2026 | 1.94 | 1.99 | 1.89 | 1.92 | 1.92 | -2.54% | 67,106,863 |
| Jul 22, 2026 | 1.88 | 2.01 | 1.86 | 1.97 | 1.97 | -0.51% | 89,995,108 |
| Jul 21, 2026 | 1.95 | 2.05 | 1.72 | 1.98 | 1.98 | 5.88% | 153,037,163 |
| Jul 20, 2026 | 1.98 | 2.07 | 1.87 | 1.87 | 1.87 | -10.10% | 142,819,100 |
| Jul 17, 2026 | 2.15 | 2.21 | 2.00 | 2.08 | 2.08 | 3.48% | 208,863,658 |
| Jul 16, 2026 | 1.93 | 2.01 | 1.88 | 2.01 | 2.01 | 9.84% | 87,821,577 |
| 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 |