Shandong Longquan Pipe Industry Co.,Ltd (SHE:002671)
China
· Delayed Price · Currency is CNY 4.880
+0.100 (2.09%)
Apr 29, 2026, 3:04 PM CST
SHE:002671 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.74 | 4.90 | 4.72 | 4.88 | - | 2.09% | 11,829,202 |
| Apr 28, 2026 | 4.76 | 4.82 | 4.72 | 4.78 | 4.78 | - | 13,823,000 |
| Apr 27, 2026 | 4.76 | 4.79 | 4.63 | 4.78 | 4.78 | 0.84% | 13,156,000 |
| Apr 24, 2026 | 4.74 | 4.77 | 4.64 | 4.74 | 4.74 | 0.21% | 12,208,080 |
| Apr 23, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | -0.63% | 9,477,700 |
| Apr 22, 2026 | 4.80 | 4.80 | 4.73 | 4.76 | 4.76 | -1.04% | 8,095,001 |
| Apr 21, 2026 | 4.83 | 4.84 | 4.76 | 4.81 | 4.81 | -0.41% | 8,935,900 |
| Apr 20, 2026 | 4.77 | 4.83 | 4.75 | 4.83 | 4.83 | 1.26% | 10,252,600 |
| Apr 17, 2026 | 4.82 | 4.84 | 4.71 | 4.77 | 4.77 | -1.24% | 11,143,280 |
| Apr 16, 2026 | 4.74 | 4.85 | 4.71 | 4.83 | 4.83 | 1.90% | 10,515,300 |
| Apr 15, 2026 | 4.80 | 4.82 | 4.72 | 4.74 | 4.74 | -0.84% | 10,385,200 |
| Apr 14, 2026 | 4.83 | 4.86 | 4.72 | 4.78 | 4.78 | -0.62% | 12,648,900 |
| Apr 13, 2026 | 4.76 | 4.82 | 4.72 | 4.81 | 4.81 | 0.84% | 11,879,600 |
| Apr 10, 2026 | 4.78 | 4.85 | 4.76 | 4.77 | 4.77 | 0.42% | 14,902,360 |
| Apr 9, 2026 | 4.84 | 4.85 | 4.72 | 4.75 | 4.75 | -2.06% | 17,672,610 |
| Apr 8, 2026 | 4.86 | 4.91 | 4.72 | 4.85 | 4.85 | 2.32% | 21,736,210 |
| Apr 7, 2026 | 4.60 | 4.77 | 4.49 | 4.74 | 4.74 | 3.49% | 29,510,680 |
| Apr 3, 2026 | 4.88 | 4.90 | 4.57 | 4.58 | 4.58 | -6.15% | 38,309,150 |
| Apr 2, 2026 | 5.10 | 5.15 | 4.87 | 4.88 | 4.88 | -9.80% | 41,514,620 |
| Apr 1, 2026 | 5.57 | 5.65 | 5.34 | 5.41 | 5.41 | -1.28% | 13,388,520 |
| Mar 31, 2026 | 5.61 | 5.68 | 5.45 | 5.48 | 5.48 | -2.14% | 10,708,300 |
| Mar 30, 2026 | 5.46 | 5.61 | 5.43 | 5.60 | 5.60 | 1.82% | 10,329,900 |
| Mar 27, 2026 | 5.42 | 5.52 | 5.34 | 5.50 | 5.50 | 1.48% | 8,578,300 |
| Mar 26, 2026 | 5.50 | 5.58 | 5.39 | 5.42 | 5.42 | -1.45% | 10,333,900 |
| Mar 25, 2026 | 5.37 | 5.52 | 5.35 | 5.50 | 5.50 | 2.42% | 11,642,600 |
| Mar 24, 2026 | 5.20 | 5.38 | 5.08 | 5.37 | 5.37 | 6.13% | 19,513,500 |
| Mar 23, 2026 | 5.31 | 5.43 | 5.03 | 5.06 | 5.06 | -6.47% | 22,797,250 |
| Mar 20, 2026 | 5.61 | 5.63 | 5.39 | 5.41 | 5.41 | -2.87% | 14,807,058 |
| Mar 19, 2026 | 5.78 | 5.79 | 5.55 | 5.57 | 5.57 | -4.46% | 11,840,120 |
| Mar 18, 2026 | 5.75 | 5.85 | 5.67 | 5.83 | 5.83 | 2.46% | 11,762,000 |
| Mar 17, 2026 | 5.83 | 5.88 | 5.68 | 5.69 | 5.69 | -1.56% | 10,850,700 |
| Mar 16, 2026 | 5.83 | 5.95 | 5.71 | 5.78 | 5.78 | -1.03% | 13,469,600 |
| Mar 13, 2026 | 5.82 | 5.97 | 5.79 | 5.84 | 5.84 | 0.52% | 11,909,200 |
| Mar 12, 2026 | 5.91 | 5.93 | 5.78 | 5.81 | 5.81 | -1.69% | 9,607,900 |
| Mar 11, 2026 | 5.99 | 5.99 | 5.85 | 5.91 | 5.91 | -1.01% | 11,078,400 |
| Mar 10, 2026 | 5.95 | 6.02 | 5.89 | 5.97 | 5.97 | 1.19% | 12,854,244 |
| Mar 9, 2026 | 5.85 | 5.99 | 5.85 | 5.90 | 5.90 | -0.67% | 15,290,740 |
| Mar 6, 2026 | 5.77 | 5.96 | 5.72 | 5.94 | 5.94 | 3.13% | 11,617,300 |
| Mar 5, 2026 | 5.75 | 5.81 | 5.68 | 5.76 | 5.76 | 1.59% | 10,930,400 |
| Mar 4, 2026 | 5.61 | 5.75 | 5.57 | 5.67 | 5.67 | - | 13,974,900 |
| Mar 3, 2026 | 5.76 | 5.88 | 5.65 | 5.67 | 5.67 | -1.39% | 16,008,300 |
| Mar 2, 2026 | 5.85 | 5.93 | 5.71 | 5.75 | 5.75 | -3.69% | 16,841,894 |
| Feb 27, 2026 | 5.91 | 5.97 | 5.88 | 5.97 | 5.97 | 0.34% | 10,485,500 |
| Feb 26, 2026 | 6.02 | 6.03 | 5.91 | 5.95 | 5.95 | -1.16% | 10,958,100 |
| Feb 25, 2026 | 5.94 | 6.11 | 5.90 | 6.02 | 6.02 | 1.35% | 17,170,170 |
| Feb 24, 2026 | 5.75 | 5.96 | 5.72 | 5.94 | 5.94 | 4.39% | 15,486,210 |
| Feb 13, 2026 | 5.76 | 5.78 | 5.67 | 5.69 | 5.69 | -0.52% | 10,352,370 |
| Feb 12, 2026 | 5.85 | 5.88 | 5.71 | 5.72 | 5.72 | -2.22% | 12,517,380 |
| Feb 11, 2026 | 5.81 | 5.93 | 5.79 | 5.85 | 5.85 | 0.17% | 11,962,340 |
| Feb 10, 2026 | 5.87 | 5.90 | 5.80 | 5.84 | 5.84 | 0.52% | 14,050,840 |
| Feb 9, 2026 | 5.90 | 5.91 | 5.79 | 5.81 | 5.81 | -0.34% | 11,993,200 |
| Feb 6, 2026 | 5.81 | 5.92 | 5.77 | 5.83 | 5.83 | - | 12,474,300 |
| Feb 5, 2026 | 5.89 | 5.99 | 5.82 | 5.83 | 5.83 | -0.85% | 16,376,000 |
| Feb 4, 2026 | 5.76 | 5.90 | 5.73 | 5.88 | 5.88 | 2.08% | 16,759,830 |
| Feb 3, 2026 | 5.69 | 5.77 | 5.65 | 5.76 | 5.76 | 2.13% | 14,248,600 |
| Feb 2, 2026 | 5.68 | 5.74 | 5.63 | 5.64 | 5.64 | -1.57% | 15,704,930 |
| Jan 30, 2026 | 5.68 | 5.77 | 5.62 | 5.73 | 5.73 | 0.70% | 12,571,700 |
| Jan 29, 2026 | 5.71 | 5.78 | 5.64 | 5.69 | 5.69 | -0.52% | 13,499,300 |
| Jan 28, 2026 | 5.71 | 5.77 | 5.66 | 5.72 | 5.72 | 0.18% | 12,102,500 |
| Jan 27, 2026 | 5.80 | 5.82 | 5.64 | 5.71 | 5.71 | -1.72% | 13,807,787 |
| Jan 26, 2026 | 5.81 | 5.84 | 5.72 | 5.81 | 5.81 | -0.17% | 20,874,200 |
| Jan 23, 2026 | 5.91 | 5.93 | 5.81 | 5.82 | 5.82 | -1.02% | 18,865,800 |
| Jan 22, 2026 | 5.83 | 5.90 | 5.76 | 5.88 | 5.88 | 1.38% | 17,264,200 |
| Jan 21, 2026 | 5.74 | 5.85 | 5.67 | 5.80 | 5.80 | 0.17% | 19,970,200 |
| Jan 20, 2026 | 5.71 | 5.83 | 5.66 | 5.79 | 5.79 | 1.22% | 24,474,000 |
| Jan 19, 2026 | 5.56 | 5.72 | 5.55 | 5.72 | 5.72 | 2.51% | 20,287,570 |
| Jan 16, 2026 | 5.51 | 5.61 | 5.45 | 5.58 | 5.58 | 1.82% | 24,367,610 |
| Jan 15, 2026 | 5.44 | 5.49 | 5.37 | 5.48 | 5.48 | 0.55% | 15,831,140 |
| Jan 14, 2026 | 5.44 | 5.49 | 5.34 | 5.45 | 5.45 | 0.18% | 20,147,310 |
| Jan 13, 2026 | 5.47 | 5.49 | 5.40 | 5.44 | 5.44 | -0.73% | 19,405,150 |
| Jan 12, 2026 | 5.46 | 5.49 | 5.38 | 5.48 | 5.48 | 0.74% | 20,358,000 |
| Jan 9, 2026 | 5.49 | 5.50 | 5.37 | 5.44 | 5.44 | -1.09% | 20,068,100 |
| Jan 8, 2026 | 5.18 | 5.62 | 5.16 | 5.50 | 5.50 | 5.77% | 35,295,580 |
| Jan 7, 2026 | 5.23 | 5.26 | 5.17 | 5.20 | 5.20 | -0.57% | 12,465,760 |
| Jan 6, 2026 | 5.25 | 5.29 | 5.19 | 5.23 | 5.23 | 0.19% | 17,525,750 |
| Jan 5, 2026 | 5.26 | 5.31 | 5.21 | 5.22 | 5.22 | -0.38% | 15,304,310 |
| Dec 31, 2025 | 5.22 | 5.28 | 5.12 | 5.24 | 5.24 | 1.16% | 16,714,300 |
| Dec 30, 2025 | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | -1.52% | 16,372,600 |
| Dec 29, 2025 | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | -1.50% | 14,973,500 |
| Dec 26, 2025 | 5.38 | 5.41 | 5.31 | 5.34 | 5.34 | -0.74% | 13,270,000 |
| Dec 25, 2025 | 5.34 | 5.39 | 5.28 | 5.38 | 5.38 | 0.56% | 13,283,000 |
| Dec 24, 2025 | 5.28 | 5.38 | 5.25 | 5.35 | 5.35 | 1.71% | 15,655,300 |
| Dec 23, 2025 | 5.23 | 5.29 | 5.19 | 5.26 | 5.26 | 0.57% | 12,989,428 |
| Dec 22, 2025 | 5.24 | 5.30 | 5.21 | 5.23 | 5.23 | 0.19% | 17,653,228 |
| Dec 19, 2025 | 5.12 | 5.23 | 5.10 | 5.22 | 5.22 | 2.96% | 20,410,800 |
| Dec 18, 2025 | 4.98 | 5.10 | 4.94 | 5.07 | 5.07 | 1.40% | 18,922,600 |
| Dec 17, 2025 | 5.04 | 5.06 | 4.89 | 5.00 | 5.00 | -0.20% | 20,542,620 |
| Dec 16, 2025 | 5.17 | 5.20 | 5.01 | 5.01 | 5.01 | -3.65% | 21,335,900 |
| Dec 15, 2025 | 5.15 | 5.23 | 5.06 | 5.20 | 5.20 | 1.56% | 21,843,780 |
| Dec 12, 2025 | 5.15 | 5.24 | 5.09 | 5.12 | 5.12 | -0.97% | 24,924,280 |
| Dec 11, 2025 | 5.36 | 5.39 | 5.15 | 5.17 | 5.17 | -3.18% | 30,500,700 |
| Dec 10, 2025 | 5.51 | 5.53 | 5.33 | 5.34 | 5.34 | -3.61% | 36,230,820 |
| Dec 9, 2025 | 5.74 | 5.80 | 5.50 | 5.54 | 5.54 | -2.46% | 42,259,530 |
| Dec 8, 2025 | 5.71 | 5.75 | 5.62 | 5.68 | 5.68 | -0.70% | 43,750,830 |
| Dec 5, 2025 | 5.82 | 5.88 | 5.69 | 5.72 | 5.72 | -3.70% | 64,725,577 |
| Dec 4, 2025 | 5.87 | 6.26 | 5.58 | 5.94 | 5.94 | 1.89% | 113,593,000 |
| Dec 3, 2025 | 5.29 | 5.83 | 5.25 | 5.83 | 5.83 | 10.00% | 47,273,240 |
| Dec 2, 2025 | 5.21 | 5.37 | 5.16 | 5.30 | 5.30 | 1.73% | 21,009,550 |
| Dec 1, 2025 | 5.26 | 5.34 | 5.20 | 5.21 | 5.21 | -0.76% | 10,328,500 |
| Nov 28, 2025 | 5.15 | 5.25 | 5.11 | 5.25 | 5.25 | 1.74% | 10,235,190 |