Guangxi Liugong Machinery Co., Ltd. (SHE:000528)
China
· Delayed Price · Currency is CNY 9.87
+0.23 (2.39%)
Apr 28, 2026, 3:04 PM CST
Guangxi Liugong Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.65 | 9.91 | 9.60 | 9.87 | 9.87 | 2.39% | 47,058,900 |
| Apr 27, 2026 | 9.56 | 9.74 | 9.42 | 9.64 | 9.64 | -0.52% | 37,449,270 |
| Apr 24, 2026 | 9.74 | 9.77 | 9.60 | 9.69 | 9.69 | -0.92% | 25,557,090 |
| Apr 23, 2026 | 9.80 | 9.86 | 9.71 | 9.78 | 9.78 | -0.41% | 21,793,680 |
| Apr 22, 2026 | 9.73 | 9.86 | 9.72 | 9.82 | 9.82 | - | 19,105,060 |
| Apr 21, 2026 | 9.60 | 9.87 | 9.57 | 9.82 | 9.82 | 2.40% | 38,419,220 |
| Apr 20, 2026 | 9.54 | 9.60 | 9.43 | 9.59 | 9.59 | 0.52% | 25,593,150 |
| Apr 17, 2026 | 9.66 | 9.66 | 9.52 | 9.54 | 9.54 | -1.24% | 24,873,840 |
| Apr 16, 2026 | 9.70 | 9.79 | 9.60 | 9.66 | 9.66 | -0.10% | 21,273,960 |
| Apr 15, 2026 | 9.75 | 9.84 | 9.66 | 9.67 | 9.67 | -0.10% | 22,673,020 |
| Apr 14, 2026 | 9.66 | 9.71 | 9.60 | 9.68 | 9.68 | 0.83% | 20,271,940 |
| Apr 13, 2026 | 9.55 | 9.64 | 9.49 | 9.60 | 9.60 | -0.41% | 18,381,770 |
| Apr 10, 2026 | 9.65 | 9.72 | 9.59 | 9.64 | 9.64 | 0.52% | 25,754,110 |
| Apr 9, 2026 | 9.71 | 9.71 | 9.56 | 9.59 | 9.59 | -1.74% | 27,523,560 |
| Apr 8, 2026 | 9.50 | 9.77 | 9.46 | 9.76 | 9.76 | 6.09% | 56,483,670 |
| Apr 7, 2026 | 9.27 | 9.28 | 9.14 | 9.20 | 9.20 | -0.43% | 16,642,890 |
| Apr 3, 2026 | 9.36 | 9.40 | 9.20 | 9.24 | 9.24 | -1.60% | 16,298,953 |
| Apr 2, 2026 | 9.51 | 9.51 | 9.27 | 9.39 | 9.39 | -1.88% | 35,775,830 |
| Apr 1, 2026 | 9.56 | 9.64 | 9.45 | 9.57 | 9.57 | 2.68% | 34,433,690 |
| Mar 31, 2026 | 9.35 | 9.54 | 9.31 | 9.32 | 9.32 | - | 27,758,050 |
| Mar 30, 2026 | 9.21 | 9.39 | 9.16 | 9.32 | 9.32 | -0.32% | 25,752,050 |
| Mar 27, 2026 | 9.22 | 9.40 | 9.18 | 9.35 | 9.35 | 0.32% | 20,979,331 |
| Mar 26, 2026 | 9.47 | 9.53 | 9.27 | 9.32 | 9.32 | -1.79% | 30,405,679 |
| Mar 25, 2026 | 9.38 | 9.62 | 9.35 | 9.49 | 9.49 | 2.59% | 44,410,410 |
| Mar 24, 2026 | 9.17 | 9.26 | 9.00 | 9.25 | 9.25 | 2.66% | 40,186,690 |
| Mar 23, 2026 | 9.32 | 9.33 | 8.95 | 9.01 | 9.01 | -5.16% | 52,958,350 |
| Mar 20, 2026 | 9.69 | 9.73 | 9.49 | 9.50 | 9.50 | -1.45% | 35,790,420 |
| Mar 19, 2026 | 9.73 | 9.77 | 9.62 | 9.64 | 9.64 | -2.63% | 39,786,806 |
| Mar 18, 2026 | 10.05 | 10.06 | 9.74 | 9.90 | 9.90 | -1.20% | 52,464,370 |
| Mar 17, 2026 | 10.08 | 10.18 | 10.00 | 10.02 | 10.02 | - | 36,203,340 |
| Mar 16, 2026 | 10.29 | 10.30 | 10.00 | 10.02 | 10.02 | -2.91% | 56,187,050 |
| Mar 13, 2026 | 10.38 | 10.52 | 10.25 | 10.32 | 10.32 | -1.05% | 49,099,760 |
| Mar 12, 2026 | 10.61 | 10.61 | 10.39 | 10.43 | 10.43 | -2.16% | 54,975,600 |
| Mar 11, 2026 | 10.69 | 10.71 | 10.53 | 10.66 | 10.66 | -0.09% | 35,952,960 |
| Mar 10, 2026 | 10.56 | 10.75 | 10.55 | 10.67 | 10.67 | 2.20% | 43,347,451 |
| Mar 9, 2026 | 10.89 | 10.89 | 10.31 | 10.44 | 10.44 | -5.35% | 74,043,510 |
| 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 |