Linzhou Heavy Machinery Group Co.,Ltd (SHE:002535)
China
· Delayed Price · Currency is CNY 3.560
+0.090 (2.59%)
Apr 29, 2026, 3:04 PM CST
SHE:002535 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.43 | 3.60 | 3.42 | 3.56 | 3.56 | 2.59% | 19,549,420 |
| Apr 28, 2026 | 3.48 | 3.52 | 3.43 | 3.47 | 3.47 | -1.42% | 15,372,130 |
| Apr 27, 2026 | 3.41 | 3.57 | 3.30 | 3.52 | 3.52 | 3.83% | 20,937,140 |
| Apr 24, 2026 | 3.33 | 3.41 | 3.29 | 3.39 | 3.39 | 1.50% | 10,818,390 |
| Apr 23, 2026 | 3.37 | 3.37 | 3.31 | 3.34 | 3.34 | -0.89% | 9,116,010 |
| Apr 22, 2026 | 3.42 | 3.44 | 3.36 | 3.37 | 3.37 | -2.32% | 11,443,810 |
| Apr 21, 2026 | 3.46 | 3.46 | 3.42 | 3.45 | 3.45 | -0.29% | 7,358,505 |
| Apr 20, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | 0.29% | 7,813,884 |
| Apr 17, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 10,717,080 |
| Apr 16, 2026 | 3.45 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 9,864,003 |
| Apr 15, 2026 | 3.52 | 3.52 | 3.45 | 3.46 | 3.46 | -1.42% | 8,660,760 |
| Apr 14, 2026 | 3.57 | 3.58 | 3.45 | 3.51 | 3.51 | -1.13% | 12,625,100 |
| Apr 13, 2026 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 0.85% | 8,176,243 |
| Apr 10, 2026 | 3.52 | 3.56 | 3.51 | 3.52 | 3.52 | 0.28% | 8,305,975 |
| Apr 9, 2026 | 3.58 | 3.60 | 3.50 | 3.51 | 3.51 | -2.77% | 10,665,300 |
| Apr 8, 2026 | 3.61 | 3.62 | 3.55 | 3.61 | 3.61 | 1.69% | 13,617,400 |
| Apr 7, 2026 | 3.46 | 3.57 | 3.43 | 3.55 | 3.55 | 2.90% | 12,996,010 |
| Apr 3, 2026 | 3.62 | 3.63 | 3.43 | 3.45 | 3.45 | -4.17% | 12,177,560 |
| Apr 2, 2026 | 3.64 | 3.67 | 3.57 | 3.60 | 3.60 | -1.64% | 11,161,690 |
| Apr 1, 2026 | 3.75 | 3.79 | 3.59 | 3.66 | 3.66 | -0.81% | 20,553,920 |
| Mar 31, 2026 | 3.64 | 3.82 | 3.63 | 3.69 | 3.69 | 1.37% | 20,379,890 |
| Mar 30, 2026 | 3.60 | 3.68 | 3.54 | 3.64 | 3.64 | 0.28% | 18,847,460 |
| Mar 27, 2026 | 3.50 | 3.84 | 3.45 | 3.63 | 3.63 | 3.42% | 25,254,770 |
| Mar 26, 2026 | 3.60 | 3.62 | 3.48 | 3.51 | 3.51 | -2.23% | 11,570,520 |
| Mar 25, 2026 | 3.54 | 3.60 | 3.51 | 3.59 | 3.59 | 2.57% | 12,189,330 |
| Mar 24, 2026 | 3.40 | 3.51 | 3.34 | 3.50 | 3.50 | 5.74% | 17,295,868 |
| Mar 23, 2026 | 3.43 | 3.48 | 3.29 | 3.31 | 3.31 | -5.43% | 16,980,370 |
| Mar 20, 2026 | 3.62 | 3.65 | 3.50 | 3.50 | 3.50 | -3.05% | 12,519,840 |
| Mar 19, 2026 | 3.68 | 3.71 | 3.60 | 3.61 | 3.61 | -2.70% | 11,422,582 |
| Mar 18, 2026 | 3.73 | 3.74 | 3.64 | 3.71 | 3.71 | -0.27% | 14,304,621 |
| Mar 17, 2026 | 3.80 | 3.84 | 3.72 | 3.72 | 3.72 | -1.33% | 11,255,860 |
| Mar 16, 2026 | 3.78 | 3.82 | 3.74 | 3.77 | 3.77 | - | 11,140,870 |
| Mar 13, 2026 | 3.75 | 3.83 | 3.74 | 3.77 | 3.77 | - | 9,801,642 |
| Mar 12, 2026 | 3.80 | 3.82 | 3.75 | 3.77 | 3.77 | -1.05% | 11,162,640 |
| Mar 11, 2026 | 3.83 | 3.87 | 3.78 | 3.81 | 3.81 | -0.26% | 9,045,380 |
| 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 |