Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China
· Delayed Price · Currency is CNY 10.44
-0.59 (-5.35%)
At close: Mar 9, 2026
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.96 | 11.09 | 10.83 | 11.03 | 11.03 | 0.27% | 33,731,780 |
| Mar 5, 2026 | 11.12 | 11.26 | 10.93 | 11.00 | 11.00 | 0.55% | 37,297,482 |
| Mar 4, 2026 | 11.09 | 11.16 | 10.93 | 10.94 | 10.94 | -2.06% | 33,906,790 |
| Mar 3, 2026 | 11.75 | 11.75 | 11.13 | 11.17 | 11.17 | -4.20% | 54,812,010 |
| Mar 2, 2026 | 11.80 | 11.98 | 11.64 | 11.66 | 11.66 | -2.35% | 46,352,050 |
| Feb 27, 2026 | 11.85 | 12.21 | 11.81 | 11.94 | 11.94 | 0.51% | 35,507,160 |
| Feb 26, 2026 | 11.95 | 11.98 | 11.77 | 11.88 | 11.88 | -0.50% | 22,830,920 |
| Feb 25, 2026 | 11.85 | 12.02 | 11.77 | 11.94 | 11.94 | 1.10% | 33,290,750 |
| Feb 24, 2026 | 11.54 | 11.95 | 11.53 | 11.81 | 11.81 | 3.23% | 32,813,730 |
| Feb 13, 2026 | 11.75 | 11.76 | 11.42 | 11.44 | 11.44 | -2.72% | 28,433,550 |
| Feb 12, 2026 | 11.89 | 11.93 | 11.70 | 11.76 | 11.76 | -0.76% | 22,877,670 |
| Feb 11, 2026 | 11.80 | 11.99 | 11.79 | 11.85 | 11.85 | 0.25% | 25,235,156 |
| Feb 10, 2026 | 11.80 | 11.89 | 11.64 | 11.82 | 11.82 | 0.34% | 24,441,260 |
| Feb 9, 2026 | 11.62 | 11.93 | 11.57 | 11.78 | 11.78 | 2.61% | 40,996,870 |
| Feb 6, 2026 | 11.60 | 11.62 | 11.39 | 11.48 | 11.48 | -1.71% | 22,926,050 |
| Feb 5, 2026 | 11.68 | 11.77 | 11.59 | 11.68 | 11.68 | - | 27,591,270 |
| Feb 4, 2026 | 11.48 | 11.75 | 11.36 | 11.68 | 11.68 | 1.13% | 40,417,209 |
| Feb 3, 2026 | 11.02 | 11.58 | 11.02 | 11.55 | 11.55 | 5.87% | 59,742,740 |
| Feb 2, 2026 | 11.37 | 11.45 | 10.89 | 10.91 | 10.91 | -4.21% | 45,714,890 |
| Jan 30, 2026 | 11.43 | 11.56 | 11.21 | 11.39 | 11.39 | -0.61% | 36,537,480 |
| Jan 29, 2026 | 11.63 | 11.68 | 11.39 | 11.46 | 11.46 | -1.46% | 41,795,102 |
| Jan 28, 2026 | 11.65 | 11.85 | 11.42 | 11.63 | 11.63 | 1.04% | 43,487,839 |
| Jan 27, 2026 | 11.68 | 11.86 | 11.50 | 11.51 | 11.51 | -1.96% | 36,346,831 |
| Jan 26, 2026 | 11.91 | 12.10 | 11.65 | 11.74 | 11.74 | -1.34% | 47,089,260 |
| Jan 23, 2026 | 11.78 | 12.08 | 11.78 | 11.90 | 11.90 | 1.10% | 43,776,053 |
| Jan 22, 2026 | 11.70 | 11.85 | 11.63 | 11.77 | 11.77 | 0.26% | 30,113,504 |
| Jan 21, 2026 | 11.70 | 11.83 | 11.50 | 11.74 | 11.74 | -0.17% | 39,143,890 |
| Jan 20, 2026 | 11.59 | 11.79 | 11.54 | 11.76 | 11.76 | 1.64% | 43,944,870 |
| Jan 19, 2026 | 11.45 | 11.59 | 11.41 | 11.57 | 11.57 | 0.87% | 28,101,800 |
| Jan 16, 2026 | 11.56 | 11.65 | 11.43 | 11.47 | 11.47 | -0.35% | 29,809,340 |
| Jan 15, 2026 | 11.50 | 11.62 | 11.44 | 11.51 | 11.51 | 0.26% | 25,274,490 |
| Jan 14, 2026 | 11.66 | 11.74 | 11.41 | 11.48 | 11.48 | -1.63% | 50,069,510 |
| Jan 13, 2026 | 11.98 | 12.01 | 11.60 | 11.67 | 11.67 | -2.26% | 50,167,217 |
| Jan 12, 2026 | 11.96 | 12.00 | 11.88 | 11.94 | 11.94 | -0.25% | 35,830,670 |
| Jan 9, 2026 | 11.85 | 12.17 | 11.82 | 11.97 | 11.97 | 1.44% | 48,516,600 |
| Jan 8, 2026 | 11.88 | 11.92 | 11.72 | 11.80 | 11.80 | -1.09% | 37,200,420 |
| Jan 7, 2026 | 12.25 | 12.31 | 11.85 | 11.93 | 11.93 | -3.24% | 58,474,860 |
| Jan 6, 2026 | 11.97 | 12.36 | 11.92 | 12.33 | 12.33 | 2.66% | 58,139,500 |
| Jan 5, 2026 | 11.95 | 12.16 | 11.91 | 12.01 | 12.01 | 1.18% | 35,186,840 |
| Dec 31, 2025 | 12.00 | 12.00 | 11.77 | 11.87 | 11.87 | -0.67% | 30,018,166 |
| Dec 30, 2025 | 12.14 | 12.31 | 11.91 | 11.95 | 11.95 | -1.24% | 53,730,250 |
| Dec 29, 2025 | 12.62 | 12.67 | 12.02 | 12.10 | 12.10 | -4.04% | 67,412,325 |
| Dec 26, 2025 | 12.40 | 12.73 | 12.40 | 12.61 | 12.61 | 1.69% | 22,710,940 |
| Dec 25, 2025 | 12.38 | 12.53 | 12.28 | 12.40 | 12.40 | 0.40% | 16,527,810 |
| Dec 24, 2025 | 12.13 | 12.39 | 12.06 | 12.35 | 12.35 | 1.48% | 21,265,060 |
| Dec 23, 2025 | 12.31 | 12.32 | 12.12 | 12.17 | 12.17 | -0.73% | 18,273,580 |
| Dec 22, 2025 | 12.61 | 12.66 | 12.25 | 12.26 | 12.26 | -2.54% | 25,042,820 |
| Dec 19, 2025 | 12.46 | 12.70 | 12.40 | 12.58 | 12.58 | 1.13% | 14,995,530 |
| Dec 18, 2025 | 12.58 | 12.61 | 12.42 | 12.44 | 12.44 | -1.11% | 13,648,528 |
| Dec 17, 2025 | 12.33 | 12.64 | 12.23 | 12.58 | 12.58 | 1.78% | 24,863,633 |
| Dec 16, 2025 | 12.71 | 12.79 | 12.29 | 12.36 | 12.36 | -3.21% | 28,310,089 |
| Dec 15, 2025 | 12.74 | 12.92 | 12.65 | 12.77 | 12.77 | -0.55% | 22,538,880 |
| Dec 12, 2025 | 12.59 | 12.94 | 12.56 | 12.84 | 12.84 | 2.07% | 30,892,710 |
| Dec 11, 2025 | 12.80 | 12.88 | 12.57 | 12.58 | 12.58 | -1.80% | 20,388,710 |
| Dec 10, 2025 | 12.41 | 12.89 | 12.40 | 12.81 | 12.81 | 2.73% | 36,277,420 |
| Dec 9, 2025 | 12.70 | 12.97 | 12.43 | 12.47 | 12.47 | -1.97% | 35,131,080 |
| Dec 8, 2025 | 12.85 | 12.85 | 12.47 | 12.72 | 12.72 | -0.55% | 35,811,870 |
| 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 |