Shandong Longda Meishi Co., Ltd. (SHE:002726)
China · Delayed Price · Currency is CNY 1.710
+0.030 (1.79%)
May 29, 2026, 3:04 PM CST
Shandong Longda Meishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 1,267,100 |
| Apr 28, 2026 | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | -0.33% | 26,208,120 |
| Apr 27, 2026 | 3.07 | 3.08 | 2.95 | 3.02 | 3.02 | -1.95% | 34,445,000 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.06 | 3.08 | 3.08 | -2.22% | 37,393,010 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.15 | 3.15 | 3.15 | -7.89% | 66,960,020 |
| Apr 22, 2026 | 3.33 | 3.66 | 3.31 | 3.42 | 3.42 | 2.70% | 86,946,630 |
| Apr 21, 2026 | 3.43 | 3.46 | 3.30 | 3.33 | 3.33 | -3.76% | 59,598,310 |
| Apr 20, 2026 | 3.44 | 3.58 | 3.37 | 3.46 | 3.46 | -0.86% | 85,469,600 |
| Apr 17, 2026 | 3.62 | 3.66 | 3.37 | 3.49 | 3.49 | -3.59% | 116,318,800 |
| Apr 16, 2026 | 3.62 | 3.62 | 3.57 | 3.62 | 3.62 | 10.03% | 43,900,890 |
| Apr 15, 2026 | 3.27 | 3.31 | 3.19 | 3.29 | 3.29 | 0.61% | 33,793,260 |
| Apr 14, 2026 | 3.21 | 3.28 | 3.14 | 3.27 | 3.27 | 2.19% | 44,976,030 |
| Apr 13, 2026 | 3.06 | 3.21 | 3.05 | 3.20 | 3.20 | 3.90% | 40,035,460 |
| Apr 10, 2026 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.65% | 27,145,680 |
| Apr 9, 2026 | 3.22 | 3.26 | 3.09 | 3.10 | 3.10 | -4.32% | 36,896,740 |
| Apr 8, 2026 | 3.26 | 3.27 | 3.18 | 3.24 | 3.24 | 0.31% | 38,234,470 |
| Apr 7, 2026 | 3.07 | 3.28 | 3.03 | 3.23 | 3.23 | 5.21% | 40,103,740 |
| Apr 3, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -4.06% | 27,337,170 |
| Apr 2, 2026 | 3.30 | 3.32 | 3.17 | 3.20 | 3.20 | -2.74% | 24,763,740 |
| Apr 1, 2026 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | - | 22,969,450 |
| Mar 31, 2026 | 3.40 | 3.46 | 3.27 | 3.29 | 3.29 | -2.66% | 25,968,810 |
| Mar 30, 2026 | 3.33 | 3.42 | 3.31 | 3.38 | 3.38 | -0.29% | 24,324,000 |
| Mar 27, 2026 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | 1.19% | 23,950,070 |
| Mar 26, 2026 | 3.36 | 3.45 | 3.33 | 3.35 | 3.35 | -1.18% | 24,151,000 |
| Mar 25, 2026 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 32,556,450 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.11 | 3.36 | 3.36 | 5.66% | 65,310,670 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.18 | 3.18 | 3.18 | -9.92% | 57,346,720 |
| Mar 20, 2026 | 3.84 | 3.85 | 3.50 | 3.53 | 3.53 | -8.55% | 53,025,480 |
| Mar 19, 2026 | 3.84 | 3.91 | 3.83 | 3.86 | 3.86 | 0.26% | 14,286,600 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.81 | 3.85 | 3.85 | -3.02% | 20,383,200 |
| Mar 17, 2026 | 4.03 | 4.08 | 3.95 | 3.97 | 3.97 | -1.00% | 18,334,570 |
| Mar 16, 2026 | 3.90 | 4.03 | 3.89 | 4.01 | 4.01 | 2.56% | 21,821,050 |