Shandong Longda Meishi Co., Ltd. (SHE:002726)
China · Delayed Price · Currency is CNY 2.070
-0.140 (-6.33%)
Aug 4, 2026, 3:05 PM CST
Shandong Longda Meishi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |