Shandong Liancheng Precision Manufacturing Co., Ltd (SHE:002921)
China · Delayed Price · Currency is CNY 30.46
+0.72 (2.42%)
May 6, 2026, 3:04 PM CST
SHE:002921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.61 | 30.00 | 28.75 | 29.74 | 29.74 | 0.37% | 7,816,570 |
| Apr 29, 2026 | 28.69 | 29.68 | 28.01 | 29.63 | 29.63 | 5.26% | 7,580,821 |
| Apr 28, 2026 | 28.01 | 29.11 | 27.65 | 28.15 | 28.15 | 1.19% | 9,383,922 |
| Apr 27, 2026 | 28.21 | 28.60 | 27.70 | 27.82 | 27.82 | -0.71% | 10,291,070 |
| Apr 24, 2026 | 26.49 | 28.37 | 26.00 | 28.02 | 28.02 | 6.95% | 13,161,235 |
| Apr 23, 2026 | 24.95 | 26.73 | 24.80 | 26.20 | 26.20 | 4.67% | 8,464,280 |
| Apr 22, 2026 | 24.26 | 25.70 | 24.11 | 25.03 | 25.03 | 2.62% | 7,099,937 |
| Apr 21, 2026 | 24.45 | 24.83 | 23.62 | 24.39 | 24.39 | -0.49% | 5,682,878 |
| Apr 20, 2026 | 26.63 | 26.76 | 24.46 | 24.51 | 24.51 | -7.75% | 13,781,147 |
| Apr 17, 2026 | 27.54 | 27.79 | 26.07 | 26.57 | 26.57 | -3.42% | 8,668,617 |
| Apr 16, 2026 | 27.99 | 28.22 | 27.48 | 27.51 | 27.51 | -1.75% | 4,768,550 |
| Apr 15, 2026 | 28.10 | 28.68 | 27.41 | 28.00 | 28.00 | -0.36% | 5,974,240 |
| Apr 14, 2026 | 28.12 | 28.32 | 27.21 | 28.10 | 28.10 | 1.01% | 7,948,367 |
| Apr 13, 2026 | 27.20 | 28.18 | 25.02 | 27.82 | 27.82 | 1.27% | 12,375,811 |
| Apr 10, 2026 | 26.99 | 27.88 | 26.37 | 27.47 | 27.47 | 4.33% | 6,973,700 |
| Apr 9, 2026 | 26.00 | 26.75 | 25.77 | 26.33 | 26.33 | 0.96% | 8,223,454 |
| Apr 8, 2026 | 23.97 | 26.08 | 23.72 | 26.08 | 26.08 | 10.00% | 6,993,762 |
| Apr 7, 2026 | 23.69 | 24.46 | 23.46 | 23.71 | 23.71 | 0.17% | 4,765,120 |
| Apr 3, 2026 | 23.53 | 24.39 | 22.22 | 23.67 | 23.67 | 1.81% | 6,792,907 |
| Apr 2, 2026 | 23.88 | 24.29 | 23.07 | 23.25 | 23.25 | -1.52% | 3,541,786 |
| Apr 1, 2026 | 23.80 | 24.15 | 23.40 | 23.61 | 23.61 | 0.25% | 2,705,000 |
| Mar 31, 2026 | 23.54 | 23.98 | 23.27 | 23.55 | 23.55 | - | 3,224,196 |
| Mar 30, 2026 | 23.59 | 23.80 | 23.10 | 23.55 | 23.55 | -0.21% | 3,187,450 |
| Mar 27, 2026 | 22.82 | 23.76 | 22.66 | 23.60 | 23.60 | 2.16% | 3,141,486 |
| Mar 26, 2026 | 23.68 | 24.12 | 22.90 | 23.10 | 23.10 | -0.90% | 3,424,300 |
| Mar 25, 2026 | 22.99 | 23.54 | 22.91 | 23.31 | 23.31 | 1.44% | 2,560,700 |
| Mar 24, 2026 | 22.84 | 23.00 | 21.66 | 22.98 | 22.98 | 3.65% | 4,802,840 |
| Mar 23, 2026 | 23.28 | 23.98 | 21.89 | 22.17 | 22.17 | -6.46% | 7,284,710 |
| Mar 20, 2026 | 25.05 | 25.20 | 23.60 | 23.70 | 23.70 | -5.58% | 4,205,874 |
| Mar 19, 2026 | 26.38 | 26.54 | 24.96 | 25.10 | 25.10 | -6.34% | 5,744,544 |
| Mar 18, 2026 | 25.04 | 27.00 | 25.03 | 26.80 | 26.80 | 7.46% | 6,782,642 |
| Mar 17, 2026 | 25.44 | 25.85 | 24.93 | 24.94 | 24.94 | -1.54% | 3,618,450 |
| Mar 16, 2026 | 25.13 | 25.45 | 24.77 | 25.33 | 25.33 | 0.44% | 4,839,484 |
| Mar 13, 2026 | 25.65 | 25.98 | 25.10 | 25.22 | 25.22 | -1.68% | 5,335,126 |
| Mar 12, 2026 | 26.51 | 26.52 | 25.27 | 25.65 | 25.65 | -3.28% | 4,935,560 |
| Mar 11, 2026 | 26.96 | 27.50 | 26.38 | 26.52 | 26.52 | -1.23% | 4,903,295 |
| Mar 10, 2026 | 26.07 | 27.26 | 25.81 | 26.85 | 26.85 | 3.31% | 5,829,150 |
| Mar 9, 2026 | 26.88 | 26.88 | 25.15 | 25.99 | 25.99 | -3.81% | 8,214,066 |
| Mar 6, 2026 | 26.50 | 27.84 | 26.20 | 27.02 | 27.02 | 1.77% | 7,928,240 |
| Mar 5, 2026 | 27.03 | 27.35 | 26.07 | 26.55 | 26.55 | -0.86% | 7,135,955 |
| Mar 4, 2026 | 26.28 | 28.50 | 25.03 | 26.78 | 26.78 | 1.90% | 10,784,900 |
| Mar 3, 2026 | 25.00 | 27.38 | 24.71 | 26.28 | 26.28 | 4.70% | 13,106,210 |
| Mar 2, 2026 | 23.61 | 25.79 | 23.60 | 25.10 | 25.10 | 3.98% | 9,935,058 |
| Feb 27, 2026 | 24.57 | 24.57 | 23.88 | 24.14 | 24.14 | -1.75% | 4,357,790 |
| Feb 26, 2026 | 23.97 | 24.57 | 23.95 | 24.57 | 24.57 | 2.42% | 5,126,913 |
| Feb 25, 2026 | 23.95 | 24.24 | 23.60 | 23.99 | 23.99 | 0.13% | 3,913,922 |
| Feb 24, 2026 | 24.39 | 24.59 | 23.38 | 23.96 | 23.96 | 0.08% | 4,830,796 |
| Feb 13, 2026 | 23.84 | 24.19 | 23.62 | 23.94 | 23.94 | 0.46% | 5,239,848 |
| Feb 12, 2026 | 24.00 | 24.54 | 23.68 | 23.83 | 23.83 | -0.13% | 5,190,776 |
| Feb 11, 2026 | 24.51 | 24.60 | 23.80 | 23.86 | 23.86 | -3.71% | 5,570,310 |