Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China
· Delayed Price · Currency is CNY 12.79
+0.24 (1.91%)
At close: Dec 5, 2025
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.54 | 12.92 | 12.50 | 12.79 | 12.79 | 1.91% | 37,787,210 |
| Dec 4, 2025 | 12.33 | 12.73 | 12.27 | 12.55 | 12.55 | 1.62% | 39,561,555 |
| Dec 3, 2025 | 12.25 | 12.45 | 12.20 | 12.35 | 12.35 | 0.82% | 42,084,955 |
| Dec 2, 2025 | 12.00 | 12.48 | 11.91 | 12.25 | 12.25 | 1.74% | 54,543,110 |
| Dec 1, 2025 | 11.97 | 12.08 | 11.83 | 12.04 | 12.04 | 0.75% | 33,468,300 |
| Nov 28, 2025 | 11.85 | 11.96 | 11.74 | 11.95 | 11.95 | 0.34% | 29,814,480 |
| Nov 27, 2025 | 11.87 | 12.02 | 11.82 | 11.91 | 11.91 | -1.08% | 52,348,370 |
| Nov 26, 2025 | 11.67 | 12.25 | 11.67 | 12.04 | 12.04 | 6.74% | 123,946,200 |
| Nov 25, 2025 | 11.10 | 11.36 | 11.05 | 11.28 | 11.28 | 2.08% | 31,234,050 |
| Nov 24, 2025 | 10.95 | 11.13 | 10.88 | 11.05 | 11.05 | 1.56% | 26,564,290 |
| Nov 21, 2025 | 10.99 | 11.03 | 10.78 | 10.88 | 10.88 | -1.72% | 30,913,640 |
| Nov 20, 2025 | 10.97 | 11.14 | 10.96 | 11.07 | 11.07 | 1.10% | 26,712,110 |
| Nov 19, 2025 | 11.01 | 11.04 | 10.90 | 10.95 | 10.95 | -0.54% | 15,566,600 |
| Nov 18, 2025 | 11.13 | 11.21 | 10.95 | 11.01 | 11.01 | -0.63% | 25,102,640 |
| Nov 17, 2025 | 11.36 | 11.39 | 11.04 | 11.08 | 11.08 | -2.55% | 37,773,590 |
| Nov 14, 2025 | 11.63 | 11.64 | 11.36 | 11.37 | 11.37 | -2.74% | 32,134,830 |
| Nov 13, 2025 | 11.65 | 11.71 | 11.58 | 11.69 | 11.69 | 0.34% | 19,954,480 |
| Nov 12, 2025 | 11.76 | 11.87 | 11.63 | 11.65 | 11.65 | -0.85% | 25,854,640 |
| Nov 11, 2025 | 11.96 | 11.98 | 11.72 | 11.75 | 11.75 | -1.67% | 28,411,960 |
| Nov 10, 2025 | 12.08 | 12.12 | 11.71 | 11.95 | 11.95 | -0.99% | 47,329,380 |
| Nov 7, 2025 | 11.89 | 12.13 | 11.69 | 12.07 | 12.07 | 1.09% | 47,784,600 |
| Nov 6, 2025 | 11.94 | 12.07 | 11.85 | 11.94 | 11.94 | 0.08% | 37,621,710 |
| Nov 5, 2025 | 11.86 | 11.97 | 11.74 | 11.93 | 11.93 | -0.17% | 32,134,920 |
| Nov 4, 2025 | 11.65 | 12.25 | 11.58 | 11.95 | 11.95 | 2.49% | 79,908,260 |
| Nov 3, 2025 | 11.65 | 11.70 | 11.48 | 11.66 | 11.66 | 0.17% | 36,367,560 |
| Oct 31, 2025 | 11.41 | 11.73 | 11.24 | 11.64 | 11.64 | 2.28% | 56,780,310 |
| Oct 30, 2025 | 11.46 | 11.61 | 11.38 | 11.38 | 11.38 | -0.52% | 35,022,260 |
| Oct 29, 2025 | 11.50 | 11.57 | 11.37 | 11.44 | 11.44 | -0.52% | 30,593,340 |
| Oct 28, 2025 | 11.70 | 11.78 | 11.36 | 11.50 | 11.50 | -2.21% | 58,559,090 |
| Oct 27, 2025 | 11.68 | 12.04 | 11.55 | 11.76 | 11.76 | -1.51% | 104,580,700 |
| Oct 24, 2025 | 11.83 | 11.95 | 11.73 | 11.94 | 11.94 | 0.93% | 43,213,260 |
| Oct 23, 2025 | 11.83 | 11.89 | 11.63 | 11.83 | 11.83 | -0.67% | 42,261,510 |
| Oct 22, 2025 | 11.88 | 12.12 | 11.82 | 11.91 | 11.91 | -0.17% | 56,564,440 |
| Oct 21, 2025 | 11.76 | 12.04 | 11.76 | 11.93 | 11.93 | 1.53% | 68,610,300 |
| Oct 20, 2025 | 11.75 | 11.95 | 11.66 | 11.75 | 11.75 | 1.12% | 59,845,710 |
| Oct 17, 2025 | 11.80 | 11.88 | 11.55 | 11.62 | 11.62 | -1.61% | 69,297,790 |
| Oct 16, 2025 | 11.82 | 12.07 | 11.76 | 11.81 | 11.81 | -1.09% | 78,883,400 |
| Oct 15, 2025 | 11.55 | 11.98 | 11.38 | 11.94 | 11.94 | 3.83% | 156,324,300 |
| Oct 14, 2025 | 11.22 | 11.72 | 11.22 | 11.50 | 11.50 | 5.60% | 199,065,400 |
| Oct 13, 2025 | 10.80 | 10.92 | 10.63 | 10.89 | 10.89 | -1.27% | 77,347,150 |
| Oct 10, 2025 | 11.00 | 11.24 | 10.95 | 11.03 | 11.03 | -0.18% | 57,149,110 |
| Oct 9, 2025 | 11.07 | 11.11 | 10.73 | 11.05 | 11.05 | -0.09% | 66,924,100 |
| Sep 30, 2025 | 10.83 | 11.22 | 10.81 | 11.06 | 11.06 | 1.75% | 74,019,080 |
| Sep 29, 2025 | 10.67 | 10.96 | 10.48 | 10.87 | 10.87 | 1.78% | 60,730,220 |
| Sep 26, 2025 | 10.57 | 10.92 | 10.53 | 10.68 | 10.68 | 0.47% | 63,495,270 |
| Sep 25, 2025 | 10.86 | 10.89 | 10.48 | 10.63 | 10.63 | -2.30% | 78,605,630 |
| Sep 24, 2025 | 10.74 | 10.96 | 10.66 | 10.88 | 10.88 | 0.55% | 71,771,680 |
| Sep 23, 2025 | 11.08 | 11.09 | 10.56 | 10.82 | 10.82 | -2.52% | 83,375,070 |
| Sep 22, 2025 | 11.40 | 11.45 | 11.01 | 11.10 | 11.10 | -2.29% | 84,631,280 |
| Sep 19, 2025 | 11.04 | 11.42 | 11.00 | 11.36 | 11.36 | 2.99% | 91,936,860 |
| Sep 18, 2025 | 11.25 | 11.28 | 10.93 | 11.03 | 11.03 | -1.96% | 59,779,650 |
| Sep 17, 2025 | 10.98 | 11.42 | 10.93 | 11.25 | 11.25 | 2.46% | 87,956,100 |
| Sep 16, 2025 | 11.08 | 11.13 | 10.88 | 10.98 | 10.98 | -0.81% | 37,762,310 |
| Sep 15, 2025 | 10.95 | 11.36 | 10.93 | 11.07 | 11.07 | 1.37% | 68,679,830 |
| Sep 12, 2025 | 10.93 | 11.20 | 10.91 | 10.92 | 10.92 | -0.18% | 44,050,800 |
| Sep 11, 2025 | 10.82 | 10.94 | 10.75 | 10.94 | 10.94 | 0.64% | 32,237,300 |
| Sep 10, 2025 | 10.95 | 10.97 | 10.85 | 10.87 | 10.87 | -0.91% | 26,841,360 |
| Sep 9, 2025 | 11.02 | 11.14 | 10.95 | 10.97 | 10.97 | -0.54% | 40,499,470 |
| Sep 8, 2025 | 11.00 | 11.10 | 10.91 | 11.03 | 11.03 | 0.36% | 39,080,420 |
| Sep 5, 2025 | 10.85 | 11.10 | 10.82 | 10.99 | 10.99 | 1.01% | 37,338,850 |
| Sep 4, 2025 | 10.85 | 10.97 | 10.75 | 10.88 | 10.88 | 0.09% | 44,798,160 |
| Sep 3, 2025 | 10.91 | 11.30 | 10.83 | 10.87 | 10.87 | -0.37% | 59,352,210 |
| Sep 2, 2025 | 11.05 | 11.05 | 10.78 | 10.91 | 10.91 | -1.18% | 42,396,840 |
| Sep 1, 2025 | 10.98 | 11.15 | 10.87 | 11.04 | 11.04 | 0.73% | 47,931,320 |
| Aug 29, 2025 | 11.07 | 11.14 | 10.95 | 10.96 | 10.96 | -1.35% | 43,951,160 |
| Aug 28, 2025 | 10.99 | 11.11 | 10.72 | 11.11 | 11.11 | 1.00% | 63,097,530 |
| Aug 27, 2025 | 11.35 | 11.45 | 10.99 | 11.00 | 11.00 | -2.74% | 77,624,570 |
| Aug 26, 2025 | 11.35 | 11.35 | 11.22 | 11.31 | 11.31 | -0.26% | 48,189,090 |
| Aug 25, 2025 | 11.25 | 11.42 | 11.24 | 11.34 | 11.34 | 0.89% | 56,628,840 |
| Aug 22, 2025 | 11.28 | 11.32 | 11.15 | 11.24 | 11.24 | -0.35% | 50,576,450 |
| Aug 21, 2025 | 11.15 | 11.44 | 11.15 | 11.28 | 11.28 | 1.26% | 77,268,640 |
| Aug 20, 2025 | 11.04 | 11.15 | 11.01 | 11.14 | 11.14 | 0.63% | 37,849,890 |
| Aug 19, 2025 | 11.22 | 11.25 | 11.05 | 11.07 | 11.07 | -1.42% | 45,074,550 |
| Aug 18, 2025 | 11.31 | 11.31 | 11.11 | 11.23 | 11.23 | -0.53% | 59,110,720 |
| Aug 15, 2025 | 11.25 | 11.39 | 11.22 | 11.29 | 11.29 | 0.27% | 60,441,290 |
| Aug 14, 2025 | 11.41 | 11.53 | 11.25 | 11.26 | 11.26 | -1.75% | 51,166,420 |
| Aug 13, 2025 | 11.51 | 11.58 | 11.41 | 11.46 | 11.46 | 0.09% | 58,643,410 |
| Aug 12, 2025 | 11.44 | 11.52 | 11.37 | 11.45 | 11.45 | - | 39,950,380 |
| Aug 11, 2025 | 11.64 | 11.65 | 11.42 | 11.45 | 11.45 | -1.12% | 60,481,930 |
| Aug 8, 2025 | 11.30 | 11.80 | 11.26 | 11.58 | 11.58 | 1.85% | 113,338,500 |
| Aug 7, 2025 | 11.04 | 11.49 | 10.85 | 11.37 | 11.37 | 3.65% | 102,685,500 |
| Aug 6, 2025 | 10.96 | 11.06 | 10.95 | 10.97 | 10.97 | 0.18% | 34,656,770 |
| Aug 5, 2025 | 11.01 | 11.05 | 10.90 | 10.95 | 10.95 | -0.64% | 42,402,270 |
| Aug 4, 2025 | 10.71 | 11.05 | 10.68 | 11.02 | 11.02 | 2.23% | 53,963,220 |
| Aug 1, 2025 | 10.74 | 10.81 | 10.64 | 10.78 | 10.78 | 0.75% | 47,334,150 |
| Jul 31, 2025 | 10.92 | 11.06 | 10.64 | 10.70 | 10.70 | -2.90% | 73,205,450 |
| Jul 30, 2025 | 11.16 | 11.35 | 11.00 | 11.02 | 11.02 | -2.30% | 64,572,520 |
| Jul 29, 2025 | 11.08 | 11.32 | 10.95 | 11.28 | 11.28 | 1.17% | 105,225,000 |
| Jul 28, 2025 | 11.08 | 11.22 | 10.92 | 11.15 | 11.15 | - | 104,080,400 |
| Jul 25, 2025 | 11.57 | 11.65 | 11.07 | 11.15 | 11.15 | -3.63% | 130,462,300 |
| Jul 24, 2025 | 11.66 | 11.95 | 11.38 | 11.57 | 11.57 | -0.77% | 155,949,500 |
| Jul 23, 2025 | 12.57 | 13.02 | 11.50 | 11.66 | 11.66 | -2.51% | 296,859,100 |
| Jul 22, 2025 | 11.05 | 11.96 | 10.74 | 11.96 | 11.96 | 10.03% | 178,299,100 |
| Jul 21, 2025 | 10.54 | 10.98 | 10.38 | 10.87 | 10.87 | 7.09% | 128,020,200 |
| Jul 18, 2025 | 10.09 | 10.19 | 10.08 | 10.15 | 10.15 | 0.69% | 29,526,210 |
| Jul 17, 2025 | 10.04 | 10.12 | 10.03 | 10.08 | 10.08 | 0.40% | 28,409,230 |
| Jul 16, 2025 | 10.12 | 10.13 | 10.01 | 10.04 | 10.04 | -0.79% | 24,441,910 |
| Jul 15, 2025 | 10.20 | 10.28 | 10.04 | 10.12 | 10.12 | -0.88% | 43,887,050 |
| Jul 14, 2025 | 10.17 | 10.47 | 10.17 | 10.21 | 10.21 | 1.19% | 61,638,400 |
| Jul 11, 2025 | 10.14 | 10.19 | 10.07 | 10.09 | 10.09 | -0.49% | 46,249,140 |