Shandong Longda Meishi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.27	2.32	2.17	2.22	2.22	-6.72%	76,387,624
Sep 29, 2026	2.44	2.47	2.38	2.38	2.38	-2.06%	26,970,958
Sep 28, 2026	2.33	2.49	2.28	2.43	2.43	1.67%	46,130,890
Sep 24, 2026	2.46	2.51	2.37	2.39	2.39	-3.63%	44,793,847
Sep 23, 2026	2.53	2.62	2.47	2.48	2.48	-2.36%	50,486,281
Sep 22, 2026	2.50	2.56	2.48	2.54	2.54	-	38,897,701
Sep 21, 2026	2.39	2.54	2.38	2.54	2.54	6.72%	50,147,150
Sep 18, 2026	2.38	2.40	2.33	2.38	2.38	-	33,848,620
Sep 17, 2026	2.34	2.43	2.33	2.38	2.38	2.15%	41,040,396
Sep 16, 2026	2.32	2.37	2.29	2.33	2.33	-0.43%	38,301,825
Sep 15, 2026	2.46	2.50	2.33	2.34	2.34	-5.65%	57,352,167
Sep 14, 2026	2.56	2.58	2.37	2.48	2.48	-4.62%	69,343,674
Sep 11, 2026	2.57	2.68	2.55	2.60	2.60	1.17%	48,664,642
Sep 10, 2026	2.64	2.65	2.56	2.57	2.57	-4.46%	59,164,021
Sep 9, 2026	2.73	2.78	2.65	2.69	2.69	-2.18%	55,645,282
Sep 8, 2026	2.82	2.86	2.74	2.75	2.75	-3.17%	65,533,252
Sep 7, 2026	2.70	2.86	2.67	2.84	2.84	4.80%	83,133,571
Sep 4, 2026	2.57	2.73	2.54	2.71	2.71	5.04%	79,798,114
Sep 3, 2026	2.58	2.65	2.54	2.58	2.58	-0.77%	46,521,575
Sep 2, 2026	2.54	2.60	2.46	2.60	2.60	1.17%	66,233,452
Sep 1, 2026	2.58	2.72	2.54	2.57	2.57	-1.91%	72,409,829
Aug 31, 2026	2.76	2.76	2.58	2.62	2.62	-4.03%	73,689,120
Aug 28, 2026	2.56	2.75	2.52	2.73	2.73	6.23%	94,109,457
Aug 27, 2026	2.70	2.76	2.51	2.57	2.57	-3.38%	107,274,160
Aug 26, 2026	2.76	2.84	2.65	2.66	2.66	-6.67%	110,458,281
Aug 25, 2026	2.85	3.09	2.79	2.85	2.85	-1.72%	137,697,606
Aug 24, 2026	2.80	2.94	2.56	2.90	2.90	4.69%	128,873,986
Aug 21, 2026	2.94	3.02	2.66	2.77	2.77	-6.10%	155,057,470
Aug 20, 2026	2.66	2.95	2.61	2.95	2.95	10.07%	140,908,043
Aug 19, 2026	2.46	2.78	2.45	2.68	2.68	5.10%	138,209,638
Aug 18, 2026	2.37	2.60	2.37	2.55	2.55	8.05%	125,533,827
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%	122,507,724
Aug 13, 2026	2.16	2.19	2.09	2.12	2.12	-2.75%	62,054,956
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%	71,665,974
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%	59,209,421
Aug 6, 2026	2.02	2.13	2.01	2.10	2.10	2.94%	76,171,019
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%	119,559,856
Jul 30, 2026	2.04	2.28	1.98	2.19	2.19	5.29%	148,942,582
Jul 29, 2026	1.90	2.08	1.88	2.08	2.08	10.05%	136,218,791
Jul 28, 2026	1.84	1.93	1.82	1.89	1.89	0.53%	70,221,898
Jul 27, 2026	1.78	1.89	1.75	1.88	1.88	6.82%	85,269,828
Jul 24, 2026	1.88	1.90	1.74	1.76	1.76	-8.33%	91,995,098
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