Shandong Mining Machinery Group Co., Ltd. (SHE:002526)
China
· Delayed Price · Currency is CNY 3.350
+0.010 (0.30%)
Apr 29, 2026, 3:04 PM CST
SHE:002526 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.30 | 3.36 | 3.26 | 3.35 | 3.35 | 0.30% | 26,699,546 |
| Apr 28, 2026 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -1.76% | 21,446,040 |
| Apr 27, 2026 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 0.89% | 20,500,945 |
| Apr 24, 2026 | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | - | 19,461,441 |
| Apr 23, 2026 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.75% | 22,643,900 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 0.29% | 15,373,939 |
| Apr 21, 2026 | 3.45 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 18,166,800 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.43 | 3.45 | 3.45 | - | 17,672,042 |
| Apr 17, 2026 | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 20,148,369 |
| Apr 16, 2026 | 3.44 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 18,789,218 |
| Apr 15, 2026 | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -1.71% | 23,193,730 |
| Apr 14, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | 0.57% | 22,714,481 |
| Apr 13, 2026 | 3.48 | 3.50 | 3.46 | 3.49 | 3.49 | -0.29% | 20,119,950 |
| Apr 10, 2026 | 3.53 | 3.56 | 3.50 | 3.50 | 3.50 | -0.28% | 26,860,300 |
| Apr 9, 2026 | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | -1.40% | 25,126,767 |
| Apr 8, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.56 | 3.19% | 38,527,000 |
| Apr 7, 2026 | 3.37 | 3.48 | 3.37 | 3.45 | 3.45 | 2.37% | 27,895,010 |
| Apr 3, 2026 | 3.49 | 3.49 | 3.36 | 3.37 | 3.37 | -3.16% | 29,246,602 |
| Apr 2, 2026 | 3.56 | 3.57 | 3.46 | 3.48 | 3.48 | -1.69% | 34,408,355 |
| Apr 1, 2026 | 3.64 | 3.65 | 3.51 | 3.54 | 3.54 | -1.67% | 56,797,497 |
| Mar 31, 2026 | 3.59 | 3.65 | 3.56 | 3.60 | 3.60 | 0.28% | 73,087,652 |
| Mar 30, 2026 | 3.59 | 3.62 | 3.52 | 3.59 | 3.59 | -1.91% | 93,902,150 |
| Mar 27, 2026 | 3.30 | 3.66 | 3.28 | 3.66 | 3.66 | 9.91% | 116,259,100 |
| Mar 26, 2026 | 3.38 | 3.42 | 3.32 | 3.33 | 3.33 | -1.19% | 30,328,460 |
| Mar 25, 2026 | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | 1.20% | 29,989,489 |
| Mar 24, 2026 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | 4.06% | 37,906,880 |
| Mar 23, 2026 | 3.40 | 3.41 | 3.18 | 3.20 | 3.20 | -7.51% | 59,039,420 |
| Mar 20, 2026 | 3.58 | 3.61 | 3.46 | 3.46 | 3.46 | -2.81% | 37,633,668 |
| Mar 19, 2026 | 3.65 | 3.65 | 3.55 | 3.56 | 3.56 | -3.26% | 43,002,138 |
| Mar 18, 2026 | 3.72 | 3.73 | 3.64 | 3.68 | 3.68 | -0.81% | 37,818,480 |
| Mar 17, 2026 | 3.78 | 3.83 | 3.71 | 3.71 | 3.71 | -1.33% | 44,759,600 |
| Mar 16, 2026 | 3.80 | 3.83 | 3.73 | 3.76 | 3.76 | -0.79% | 46,609,120 |
| Mar 13, 2026 | 3.78 | 3.90 | 3.76 | 3.79 | 3.79 | - | 51,106,770 |
| Mar 12, 2026 | 3.83 | 3.85 | 3.76 | 3.79 | 3.79 | -1.04% | 43,059,180 |
| Mar 11, 2026 | 3.86 | 3.90 | 3.81 | 3.83 | 3.83 | -0.78% | 40,687,980 |
| Mar 10, 2026 | 3.88 | 3.93 | 3.84 | 3.86 | 3.86 | -0.26% | 41,643,126 |
| Mar 9, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 3.87 | -0.51% | 47,266,540 |
| Mar 6, 2026 | 3.78 | 3.91 | 3.76 | 3.89 | 3.89 | 2.37% | 51,077,490 |
| Mar 5, 2026 | 3.75 | 3.84 | 3.74 | 3.80 | 3.80 | 3.26% | 66,420,330 |
| Mar 4, 2026 | 3.64 | 3.72 | 3.61 | 3.68 | 3.68 | 0.27% | 46,752,520 |
| Mar 3, 2026 | 3.94 | 3.95 | 3.66 | 3.67 | 3.67 | -6.38% | 94,806,122 |
| Mar 2, 2026 | 3.95 | 4.00 | 3.88 | 3.92 | 3.92 | -2.24% | 63,975,010 |
| Feb 27, 2026 | 4.02 | 4.03 | 3.97 | 4.01 | 4.01 | -0.50% | 50,964,570 |
| Feb 26, 2026 | 3.99 | 4.10 | 3.98 | 4.03 | 4.03 | 1.26% | 95,049,509 |
| Feb 25, 2026 | 3.90 | 4.02 | 3.87 | 3.98 | 3.98 | 2.05% | 91,357,550 |
| Feb 24, 2026 | 3.87 | 3.91 | 3.87 | 3.90 | 3.90 | 2.36% | 59,356,310 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | -2.56% | 52,497,400 |
| Feb 12, 2026 | 3.90 | 3.95 | 3.88 | 3.91 | 3.91 | -1.01% | 77,032,290 |
| Feb 11, 2026 | 3.86 | 4.02 | 3.83 | 3.95 | 3.95 | 2.60% | 145,696,500 |
| Feb 10, 2026 | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | 0.52% | 38,790,190 |
| Feb 9, 2026 | 3.80 | 3.84 | 3.79 | 3.83 | 3.83 | 1.59% | 33,928,560 |
| Feb 6, 2026 | 3.78 | 3.82 | 3.74 | 3.77 | 3.77 | -0.53% | 30,283,010 |
| Feb 5, 2026 | 3.86 | 3.88 | 3.79 | 3.79 | 3.79 | -2.07% | 40,212,600 |
| Feb 4, 2026 | 3.75 | 3.88 | 3.74 | 3.87 | 3.87 | 2.93% | 71,837,200 |
| Feb 3, 2026 | 3.75 | 3.77 | 3.71 | 3.76 | 3.76 | 1.08% | 32,214,636 |
| Feb 2, 2026 | 3.79 | 3.86 | 3.72 | 3.72 | 3.72 | -2.36% | 43,846,108 |
| Jan 30, 2026 | 3.86 | 3.90 | 3.79 | 3.81 | 3.81 | -2.31% | 57,784,270 |
| Jan 29, 2026 | 3.83 | 3.99 | 3.83 | 3.90 | 3.90 | 1.30% | 105,225,600 |
| Jan 28, 2026 | 3.77 | 3.89 | 3.74 | 3.85 | 3.85 | 1.58% | 65,488,950 |
| Jan 27, 2026 | 3.80 | 3.81 | 3.71 | 3.79 | 3.79 | -0.79% | 36,580,010 |
| Jan 26, 2026 | 3.88 | 3.91 | 3.78 | 3.82 | 3.82 | -1.55% | 46,190,990 |
| Jan 23, 2026 | 3.88 | 3.90 | 3.84 | 3.88 | 3.88 | 0.26% | 46,126,100 |
| Jan 22, 2026 | 3.80 | 3.88 | 3.80 | 3.87 | 3.87 | 1.04% | 59,093,390 |
| Jan 21, 2026 | 3.73 | 3.92 | 3.72 | 3.83 | 3.83 | 2.13% | 69,707,630 |
| Jan 20, 2026 | 3.78 | 3.80 | 3.74 | 3.75 | 3.75 | -0.79% | 32,073,320 |
| Jan 19, 2026 | 3.75 | 3.79 | 3.75 | 3.78 | 3.78 | 0.27% | 32,182,560 |
| Jan 16, 2026 | 3.82 | 3.82 | 3.76 | 3.77 | 3.77 | -0.26% | 35,601,330 |
| Jan 15, 2026 | 3.81 | 3.83 | 3.75 | 3.78 | 3.78 | -1.82% | 58,771,780 |
| Jan 14, 2026 | 3.77 | 4.02 | 3.76 | 3.85 | 3.85 | 1.85% | 134,311,800 |
| Jan 13, 2026 | 3.85 | 3.87 | 3.78 | 3.78 | 3.78 | -2.07% | 65,559,250 |
| Jan 12, 2026 | 3.75 | 3.87 | 3.74 | 3.86 | 3.86 | 2.93% | 93,140,740 |
| Jan 9, 2026 | 3.76 | 3.79 | 3.72 | 3.75 | 3.75 | -0.79% | 61,405,200 |
| Jan 8, 2026 | 3.68 | 3.85 | 3.67 | 3.78 | 3.78 | 1.34% | 90,521,900 |
| Jan 7, 2026 | 3.64 | 3.86 | 3.58 | 3.73 | 3.73 | 2.47% | 104,286,465 |
| Jan 6, 2026 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | 1.68% | 42,335,947 |
| Jan 5, 2026 | 3.59 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 28,777,811 |
| Dec 31, 2025 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | -0.28% | 27,377,490 |
| Dec 30, 2025 | 3.56 | 3.64 | 3.54 | 3.61 | 3.61 | 1.12% | 34,864,010 |
| Dec 29, 2025 | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | - | 19,745,040 |
| Dec 26, 2025 | 3.60 | 3.60 | 3.54 | 3.57 | 3.57 | -1.11% | 30,100,010 |
| Dec 25, 2025 | 3.53 | 3.63 | 3.51 | 3.61 | 3.61 | 1.98% | 36,859,870 |
| Dec 24, 2025 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 0.57% | 18,085,260 |
| Dec 23, 2025 | 3.57 | 3.58 | 3.51 | 3.52 | 3.52 | -1.40% | 22,122,741 |
| Dec 22, 2025 | 3.53 | 3.61 | 3.51 | 3.57 | 3.57 | 1.42% | 29,862,830 |
| Dec 19, 2025 | 3.43 | 3.53 | 3.43 | 3.52 | 3.52 | 2.33% | 28,011,020 |
| Dec 18, 2025 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 16,953,740 |
| Dec 17, 2025 | 3.43 | 3.46 | 3.40 | 3.46 | 3.46 | 0.87% | 23,464,320 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -2.56% | 26,938,110 |
| Dec 15, 2025 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | -0.85% | 22,530,930 |
| Dec 12, 2025 | 3.55 | 3.60 | 3.54 | 3.55 | 3.55 | -0.28% | 20,338,150 |
| Dec 11, 2025 | 3.66 | 3.67 | 3.56 | 3.56 | 3.56 | -2.73% | 37,860,750 |
| Dec 10, 2025 | 3.66 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 19,793,685 |
| Dec 9, 2025 | 3.73 | 3.75 | 3.67 | 3.67 | 3.67 | -1.87% | 26,679,960 |
| Dec 8, 2025 | 3.73 | 3.78 | 3.73 | 3.74 | 3.74 | - | 31,009,580 |
| Dec 5, 2025 | 3.70 | 3.74 | 3.67 | 3.74 | 3.74 | 0.81% | 35,511,620 |
| Dec 4, 2025 | 3.66 | 3.76 | 3.62 | 3.71 | 3.71 | 1.92% | 54,136,613 |
| Dec 3, 2025 | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | -1.36% | 25,272,510 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.54% | 17,450,570 |
| Dec 1, 2025 | 3.67 | 3.72 | 3.66 | 3.71 | 3.71 | 1.09% | 26,016,270 |
| Nov 28, 2025 | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | 0.55% | 24,621,420 |