Linzhou Heavy Machinery Group Co.,Ltd (SHE:002535)
China
· Delayed Price · Currency is CNY 3.820
+0.030 (0.79%)
At close: Mar 10, 2026
SHE:002535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.81 | 3.85 | 3.80 | 3.82 | 3.82 | 0.79% | 9,519,485 |
| Mar 9, 2026 | 3.77 | 3.82 | 3.74 | 3.79 | 3.79 | -0.52% | 10,168,560 |
| Mar 6, 2026 | 3.72 | 3.81 | 3.71 | 3.81 | 3.81 | 1.87% | 10,579,120 |
| Mar 5, 2026 | 3.73 | 3.78 | 3.72 | 3.74 | 3.74 | 1.91% | 11,890,490 |
| Mar 4, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | -0.27% | 12,356,180 |
| Mar 3, 2026 | 3.81 | 3.86 | 3.67 | 3.68 | 3.68 | -3.92% | 22,009,480 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.82 | 3.83 | 3.83 | -3.04% | 24,595,920 |
| Feb 27, 2026 | 3.91 | 3.95 | 3.90 | 3.95 | 3.95 | 0.51% | 11,499,830 |
| Feb 26, 2026 | 3.96 | 3.98 | 3.91 | 3.93 | 3.93 | -0.76% | 11,624,220 |
| Feb 25, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.96 | 0.25% | 12,352,760 |
| Feb 24, 2026 | 3.89 | 3.97 | 3.88 | 3.95 | 3.95 | 2.86% | 13,970,390 |
| Feb 13, 2026 | 3.87 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 12,467,440 |
| Feb 12, 2026 | 3.92 | 3.93 | 3.86 | 3.88 | 3.88 | -1.02% | 10,224,690 |
| Feb 11, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -1.01% | 7,840,030 |
| Feb 10, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | - | 9,503,937 |
| Feb 9, 2026 | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | 1.80% | 12,916,640 |
| Feb 6, 2026 | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | 0.26% | 10,553,110 |
| Feb 5, 2026 | 3.94 | 3.95 | 3.87 | 3.88 | 3.88 | -1.52% | 12,453,730 |
| Feb 4, 2026 | 3.89 | 3.96 | 3.87 | 3.94 | 3.94 | 1.55% | 12,948,220 |
| Feb 3, 2026 | 3.88 | 3.88 | 3.82 | 3.88 | 3.88 | 1.57% | 11,592,640 |
| Feb 2, 2026 | 3.85 | 3.93 | 3.82 | 3.82 | 3.82 | -0.52% | 19,709,820 |
| Jan 30, 2026 | 3.93 | 3.95 | 3.81 | 3.84 | 3.84 | -4.24% | 30,175,760 |
| Jan 29, 2026 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | -0.25% | 21,409,550 |
| Jan 28, 2026 | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | -1.71% | 16,986,080 |
| Jan 27, 2026 | 4.09 | 4.11 | 4.01 | 4.09 | 4.09 | -0.97% | 21,371,020 |
| Jan 26, 2026 | 4.10 | 4.18 | 4.07 | 4.13 | 4.13 | 0.49% | 25,637,270 |
| Jan 23, 2026 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | - | 19,359,670 |
| Jan 22, 2026 | 4.09 | 4.11 | 4.05 | 4.11 | 4.11 | 0.49% | 20,774,330 |
| Jan 21, 2026 | 4.05 | 4.10 | 4.01 | 4.09 | 4.09 | 0.49% | 20,580,530 |
| Jan 20, 2026 | 4.05 | 4.11 | 4.03 | 4.07 | 4.07 | 0.25% | 22,330,490 |
| Jan 19, 2026 | 4.00 | 4.06 | 3.98 | 4.06 | 4.06 | -0.25% | 28,762,310 |
| Jan 16, 2026 | 3.90 | 4.18 | 3.88 | 4.07 | 4.07 | 4.90% | 52,724,690 |
| Jan 15, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -1.02% | 13,809,790 |
| Jan 14, 2026 | 3.94 | 3.97 | 3.88 | 3.92 | 3.92 | -0.25% | 20,234,600 |
| Jan 13, 2026 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | -1.50% | 18,193,490 |
| Jan 12, 2026 | 3.92 | 3.99 | 3.91 | 3.99 | 3.99 | 1.79% | 21,589,420 |
| Jan 9, 2026 | 3.91 | 3.95 | 3.90 | 3.92 | 3.92 | - | 18,496,670 |
| Jan 8, 2026 | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | 1.55% | 15,983,590 |
| Jan 7, 2026 | 3.91 | 3.93 | 3.86 | 3.86 | 3.86 | -1.28% | 17,097,690 |
| Jan 6, 2026 | 3.89 | 3.91 | 3.88 | 3.91 | 3.91 | 0.51% | 16,281,010 |
| Jan 5, 2026 | 3.90 | 3.93 | 3.87 | 3.89 | 3.89 | 0.26% | 15,767,670 |
| Dec 31, 2025 | 3.95 | 3.97 | 3.86 | 3.88 | 3.88 | -1.52% | 19,516,750 |
| Dec 30, 2025 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | -0.51% | 25,025,950 |
| Dec 29, 2025 | 3.98 | 4.06 | 3.91 | 3.96 | 3.96 | -0.75% | 45,351,770 |
| Dec 26, 2025 | 3.83 | 4.21 | 3.79 | 3.99 | 3.99 | 4.18% | 73,504,100 |
| Dec 25, 2025 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.06% | 10,123,840 |
| Dec 24, 2025 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | 1.61% | 7,655,700 |
| Dec 23, 2025 | 3.75 | 3.77 | 3.73 | 3.73 | 3.73 | -1.06% | 6,914,100 |
| Dec 22, 2025 | 3.78 | 3.82 | 3.76 | 3.77 | 3.77 | -0.26% | 8,672,500 |
| Dec 19, 2025 | 3.71 | 3.79 | 3.70 | 3.78 | 3.78 | 1.89% | 9,309,744 |
| Dec 18, 2025 | 3.67 | 3.75 | 3.66 | 3.71 | 3.71 | 0.54% | 7,871,340 |
| Dec 17, 2025 | 3.69 | 3.71 | 3.60 | 3.69 | 3.69 | -0.27% | 13,344,150 |
| Dec 16, 2025 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 12,157,900 |
| Dec 15, 2025 | 3.75 | 3.81 | 3.69 | 3.78 | 3.78 | - | 11,657,100 |
| Dec 12, 2025 | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -0.79% | 16,600,550 |
| Dec 11, 2025 | 3.94 | 3.95 | 3.80 | 3.81 | 3.81 | -3.30% | 20,337,500 |
| Dec 10, 2025 | 3.92 | 3.97 | 3.89 | 3.94 | 3.94 | -0.25% | 16,353,910 |
| Dec 9, 2025 | 4.03 | 4.05 | 3.94 | 3.95 | 3.95 | -2.47% | 17,458,020 |
| Dec 8, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | -0.74% | 19,508,180 |
| Dec 5, 2025 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | - | 31,346,440 |
| Dec 4, 2025 | 3.90 | 4.25 | 3.88 | 4.08 | 4.08 | 4.88% | 57,613,690 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.88 | 3.89 | 3.89 | -0.77% | 10,581,250 |
| Dec 2, 2025 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 10,062,130 |
| Dec 1, 2025 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | - | 11,048,000 |
| Nov 28, 2025 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.54% | 11,590,700 |
| Nov 27, 2025 | 3.90 | 3.93 | 3.88 | 3.89 | 3.89 | -0.51% | 11,248,720 |
| Nov 26, 2025 | 3.95 | 3.98 | 3.90 | 3.91 | 3.91 | -0.76% | 15,716,060 |
| Nov 25, 2025 | 3.98 | 3.99 | 3.91 | 3.94 | 3.94 | -0.51% | 15,361,350 |
| Nov 24, 2025 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | 1.54% | 15,076,000 |
| Nov 21, 2025 | 4.05 | 4.09 | 3.88 | 3.90 | 3.90 | -4.41% | 21,880,320 |
| Nov 20, 2025 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 13,567,900 |
| Nov 19, 2025 | 4.16 | 4.18 | 4.07 | 4.10 | 4.10 | -1.44% | 15,544,620 |
| Nov 18, 2025 | 4.25 | 4.27 | 4.13 | 4.16 | 4.16 | -2.12% | 20,374,450 |
| Nov 17, 2025 | 4.18 | 4.26 | 4.18 | 4.25 | 4.25 | 1.43% | 22,178,350 |
| Nov 14, 2025 | 4.17 | 4.24 | 4.15 | 4.19 | 4.19 | - | 17,609,130 |
| Nov 13, 2025 | 4.14 | 4.20 | 4.12 | 4.19 | 4.19 | 0.72% | 19,274,840 |
| Nov 12, 2025 | 4.17 | 4.18 | 4.12 | 4.16 | 4.16 | -0.48% | 15,863,690 |
| Nov 11, 2025 | 4.13 | 4.19 | 4.11 | 4.18 | 4.18 | 1.21% | 22,013,060 |
| Nov 10, 2025 | 4.09 | 4.13 | 4.06 | 4.13 | 4.13 | 0.98% | 15,160,180 |
| Nov 7, 2025 | 4.09 | 4.12 | 4.07 | 4.09 | 4.09 | - | 12,713,390 |
| Nov 6, 2025 | 4.13 | 4.14 | 4.07 | 4.09 | 4.09 | -0.73% | 14,292,090 |
| Nov 5, 2025 | 4.05 | 4.13 | 4.03 | 4.12 | 4.12 | 1.23% | 22,852,350 |
| Nov 4, 2025 | 4.06 | 4.08 | 4.04 | 4.07 | 4.07 | - | 14,693,090 |
| Nov 3, 2025 | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | 0.99% | 15,258,390 |
| Oct 31, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 12,693,840 |
| Oct 30, 2025 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | -1.71% | 15,829,970 |
| Oct 29, 2025 | 4.02 | 4.15 | 3.99 | 4.09 | 4.09 | 1.49% | 29,389,200 |
| Oct 28, 2025 | 4.03 | 4.07 | 4.02 | 4.03 | 4.03 | -0.25% | 12,261,050 |
| Oct 27, 2025 | 4.09 | 4.10 | 4.01 | 4.04 | 4.04 | -0.49% | 18,627,390 |
| Oct 24, 2025 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.98% | 18,693,850 |
| Oct 23, 2025 | 4.10 | 4.13 | 4.05 | 4.10 | 4.10 | -0.73% | 30,594,500 |
| Oct 22, 2025 | 3.99 | 4.14 | 3.97 | 4.13 | 4.13 | 2.99% | 46,427,680 |
| Oct 21, 2025 | 3.89 | 4.01 | 3.89 | 4.01 | 4.01 | 3.62% | 30,854,870 |
| Oct 20, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | 1.31% | 10,120,470 |
| Oct 17, 2025 | 3.88 | 3.90 | 3.82 | 3.82 | 3.82 | -1.55% | 14,734,410 |
| Oct 16, 2025 | 3.96 | 3.97 | 3.87 | 3.88 | 3.88 | -2.02% | 20,700,790 |
| Oct 15, 2025 | 3.94 | 3.98 | 3.92 | 3.96 | 3.96 | 0.76% | 14,406,510 |
| Oct 14, 2025 | 4.00 | 4.02 | 3.92 | 3.93 | 3.93 | -1.50% | 21,655,610 |
| Oct 13, 2025 | 3.90 | 4.00 | 3.83 | 3.99 | 3.99 | -0.99% | 21,210,350 |
| Oct 10, 2025 | 4.02 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 18,474,530 |