Shandong Longda Meishi Co., Ltd. (SHE:002726)
China
· Delayed Price · Currency is CNY 3.010
-0.010 (-0.33%)
Apr 28, 2026, 3:55 PM CST
Shandong Longda Meishi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | -0.33% | 26,208,120 |
| Apr 27, 2026 | 3.07 | 3.08 | 2.95 | 3.02 | 3.02 | -1.95% | 34,445,000 |
| Apr 24, 2026 | 3.15 | 3.18 | 3.06 | 3.08 | 3.08 | -2.22% | 37,393,010 |
| Apr 23, 2026 | 3.34 | 3.38 | 3.15 | 3.15 | 3.15 | -7.89% | 66,960,020 |
| Apr 22, 2026 | 3.33 | 3.66 | 3.31 | 3.42 | 3.42 | 2.70% | 86,946,630 |
| Apr 21, 2026 | 3.43 | 3.46 | 3.30 | 3.33 | 3.33 | -3.76% | 59,598,310 |
| Apr 20, 2026 | 3.44 | 3.58 | 3.37 | 3.46 | 3.46 | -0.86% | 85,469,600 |
| Apr 17, 2026 | 3.62 | 3.66 | 3.37 | 3.49 | 3.49 | -3.59% | 116,318,800 |
| Apr 16, 2026 | 3.62 | 3.62 | 3.57 | 3.62 | 3.62 | 10.03% | 43,900,890 |
| Apr 15, 2026 | 3.27 | 3.31 | 3.19 | 3.29 | 3.29 | 0.61% | 33,793,260 |
| Apr 14, 2026 | 3.21 | 3.28 | 3.14 | 3.27 | 3.27 | 2.19% | 44,976,030 |
| Apr 13, 2026 | 3.06 | 3.21 | 3.05 | 3.20 | 3.20 | 3.90% | 40,035,460 |
| Apr 10, 2026 | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.65% | 27,145,685 |
| Apr 9, 2026 | 3.22 | 3.26 | 3.09 | 3.10 | 3.10 | -4.32% | 36,896,740 |
| Apr 8, 2026 | 3.26 | 3.27 | 3.18 | 3.24 | 3.24 | 0.31% | 38,234,470 |
| Apr 7, 2026 | 3.07 | 3.28 | 3.03 | 3.23 | 3.23 | 5.21% | 40,103,740 |
| Apr 3, 2026 | 3.20 | 3.21 | 3.05 | 3.07 | 3.07 | -4.06% | 27,337,170 |
| Apr 2, 2026 | 3.30 | 3.32 | 3.17 | 3.20 | 3.20 | -2.74% | 24,763,740 |
| Apr 1, 2026 | 3.35 | 3.38 | 3.25 | 3.29 | 3.29 | - | 22,969,458 |
| Mar 31, 2026 | 3.40 | 3.46 | 3.27 | 3.29 | 3.29 | -2.66% | 25,968,815 |
| Mar 30, 2026 | 3.33 | 3.42 | 3.31 | 3.38 | 3.38 | -0.29% | 24,324,000 |
| Mar 27, 2026 | 3.32 | 3.41 | 3.30 | 3.39 | 3.39 | 1.19% | 23,950,070 |
| Mar 26, 2026 | 3.36 | 3.45 | 3.33 | 3.35 | 3.35 | -1.18% | 24,151,000 |
| Mar 25, 2026 | 3.37 | 3.40 | 3.32 | 3.39 | 3.39 | 0.89% | 32,556,450 |
| Mar 24, 2026 | 3.32 | 3.36 | 3.11 | 3.36 | 3.36 | 5.66% | 65,310,670 |
| Mar 23, 2026 | 3.46 | 3.46 | 3.18 | 3.18 | 3.18 | -9.92% | 57,346,720 |
| Mar 20, 2026 | 3.84 | 3.85 | 3.50 | 3.53 | 3.53 | -8.55% | 53,025,480 |
| Mar 19, 2026 | 3.84 | 3.91 | 3.83 | 3.86 | 3.86 | 0.26% | 14,286,600 |
| Mar 18, 2026 | 3.94 | 3.97 | 3.81 | 3.85 | 3.85 | -3.02% | 20,383,200 |
| Mar 17, 2026 | 4.03 | 4.08 | 3.95 | 3.97 | 3.97 | -1.00% | 18,334,570 |
| Mar 16, 2026 | 3.90 | 4.03 | 3.89 | 4.01 | 4.01 | 2.56% | 21,821,050 |
| Mar 13, 2026 | 3.96 | 4.01 | 3.89 | 3.91 | 3.91 | -1.51% | 14,979,510 |
| Mar 12, 2026 | 3.95 | 4.02 | 3.91 | 3.97 | 3.97 | 0.51% | 12,274,610 |
| Mar 11, 2026 | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | 12,167,740 |
| Mar 10, 2026 | 3.93 | 3.95 | 3.89 | 3.92 | 3.92 | - | 9,816,207 |
| Mar 9, 2026 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 17,962,570 |
| Mar 6, 2026 | 3.73 | 3.92 | 3.71 | 3.90 | 3.90 | 4.00% | 29,010,120 |
| Mar 5, 2026 | 3.86 | 3.87 | 3.71 | 3.75 | 3.75 | -1.83% | 26,392,789 |
| Mar 4, 2026 | 3.97 | 3.98 | 3.79 | 3.82 | 3.82 | -4.02% | 29,078,534 |
| Mar 3, 2026 | 4.06 | 4.11 | 3.98 | 3.98 | 3.98 | -1.97% | 18,541,514 |
| Mar 2, 2026 | 4.09 | 4.14 | 4.01 | 4.06 | 4.06 | -1.69% | 15,743,000 |
| Feb 27, 2026 | 4.09 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 8,247,638 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.07 | 4.09 | 4.09 | -1.21% | 11,979,040 |
| Feb 25, 2026 | 4.07 | 4.21 | 4.07 | 4.14 | 4.14 | 1.47% | 18,675,280 |
| Feb 24, 2026 | 4.04 | 4.09 | 4.03 | 4.08 | 4.08 | 1.49% | 10,132,350 |
| Feb 13, 2026 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | -0.99% | 13,108,000 |
| Feb 12, 2026 | 4.26 | 4.26 | 4.06 | 4.06 | 4.06 | -3.56% | 25,505,600 |
| Feb 11, 2026 | 4.21 | 4.25 | 4.17 | 4.21 | 4.21 | 0.24% | 15,591,280 |
| Feb 10, 2026 | 4.17 | 4.22 | 4.12 | 4.20 | 4.20 | 0.72% | 15,419,870 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | 1.21% | 14,173,080 |
| Feb 6, 2026 | 4.09 | 4.17 | 4.06 | 4.12 | 4.12 | 0.24% | 14,683,222 |
| Feb 5, 2026 | 4.07 | 4.18 | 4.04 | 4.11 | 4.11 | 0.74% | 19,994,590 |
| Feb 4, 2026 | 4.01 | 4.09 | 3.97 | 4.08 | 4.08 | 1.75% | 21,331,220 |
| Feb 3, 2026 | 4.19 | 4.20 | 3.99 | 4.01 | 4.01 | -3.84% | 44,677,780 |
| Feb 2, 2026 | 4.13 | 4.29 | 4.03 | 4.17 | 4.17 | -2.11% | 32,431,510 |
| Jan 30, 2026 | 4.28 | 4.36 | 4.25 | 4.26 | 4.26 | -0.23% | 28,761,410 |
| Jan 29, 2026 | 4.20 | 4.27 | 4.18 | 4.27 | 4.27 | 1.67% | 18,049,090 |
| Jan 28, 2026 | 4.21 | 4.25 | 4.19 | 4.20 | 4.20 | -0.47% | 18,172,260 |
| Jan 27, 2026 | 4.33 | 4.34 | 4.17 | 4.22 | 4.22 | -2.31% | 24,912,580 |
| Jan 26, 2026 | 4.27 | 4.34 | 4.22 | 4.32 | 4.32 | 1.17% | 26,526,480 |
| Jan 23, 2026 | 4.29 | 4.31 | 4.25 | 4.27 | 4.27 | 0.23% | 16,086,230 |
| Jan 22, 2026 | 4.20 | 4.27 | 4.17 | 4.26 | 4.26 | 1.67% | 18,672,970 |
| Jan 21, 2026 | 4.23 | 4.24 | 4.17 | 4.19 | 4.19 | -1.41% | 16,074,230 |
| Jan 20, 2026 | 4.22 | 4.25 | 4.19 | 4.25 | 4.25 | 0.71% | 18,483,800 |
| Jan 19, 2026 | 4.10 | 4.22 | 4.09 | 4.22 | 4.22 | 2.68% | 16,290,680 |
| Jan 16, 2026 | 4.19 | 4.20 | 4.11 | 4.11 | 4.11 | -1.67% | 16,596,150 |
| Jan 15, 2026 | 4.21 | 4.23 | 4.17 | 4.18 | 4.18 | -0.71% | 14,419,130 |
| Jan 14, 2026 | 4.25 | 4.28 | 4.18 | 4.21 | 4.21 | -0.71% | 20,448,060 |
| Jan 13, 2026 | 4.29 | 4.30 | 4.23 | 4.24 | 4.24 | -1.17% | 16,669,899 |
| Jan 12, 2026 | 4.21 | 4.30 | 4.19 | 4.29 | 4.29 | 1.66% | 20,832,621 |
| Jan 9, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | 0.24% | 15,275,670 |
| Jan 8, 2026 | 4.15 | 4.22 | 4.14 | 4.21 | 4.21 | 0.96% | 13,081,360 |
| Jan 7, 2026 | 4.20 | 4.22 | 4.15 | 4.17 | 4.17 | -0.95% | 15,214,310 |
| Jan 6, 2026 | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | 1.45% | 17,638,490 |
| Jan 5, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 0.97% | 14,329,170 |
| Dec 31, 2025 | 4.14 | 4.16 | 4.08 | 4.11 | 4.11 | -0.96% | 14,525,880 |
| Dec 30, 2025 | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | -0.24% | 11,945,860 |
| Dec 29, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -1.42% | 13,844,200 |
| Dec 26, 2025 | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | 0.24% | 13,898,190 |
| Dec 25, 2025 | 4.20 | 4.22 | 4.17 | 4.21 | 4.21 | 0.24% | 13,179,740 |
| Dec 24, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | - | 15,285,420 |
| Dec 23, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 22,869,970 |
| Dec 22, 2025 | 4.34 | 4.35 | 4.28 | 4.31 | 4.31 | -0.92% | 18,236,100 |
| Dec 19, 2025 | 4.27 | 4.37 | 4.23 | 4.35 | 4.35 | 1.87% | 26,514,381 |
| Dec 18, 2025 | 4.19 | 4.35 | 4.18 | 4.27 | 4.27 | 1.43% | 27,521,999 |
| Dec 17, 2025 | 4.27 | 4.31 | 4.16 | 4.21 | 4.21 | 0.96% | 27,199,840 |
| Dec 16, 2025 | 4.16 | 4.29 | 4.14 | 4.17 | 4.17 | - | 21,329,540 |
| Dec 15, 2025 | 4.10 | 4.20 | 4.08 | 4.17 | 4.17 | 0.97% | 23,465,600 |
| Dec 12, 2025 | 4.24 | 4.25 | 4.10 | 4.13 | 4.13 | -2.82% | 37,238,540 |
| Dec 11, 2025 | 4.35 | 4.37 | 4.24 | 4.25 | 4.25 | -2.30% | 21,436,700 |
| Dec 10, 2025 | 4.32 | 4.41 | 4.29 | 4.35 | 4.35 | 0.23% | 19,959,480 |
| Dec 9, 2025 | 4.33 | 4.41 | 4.24 | 4.34 | 4.34 | - | 27,208,290 |
| Dec 8, 2025 | 4.35 | 4.37 | 4.32 | 4.34 | 4.34 | -0.23% | 17,003,510 |
| Dec 5, 2025 | 4.29 | 4.36 | 4.24 | 4.35 | 4.35 | 1.16% | 25,583,990 |
| Dec 4, 2025 | 4.47 | 4.47 | 4.29 | 4.30 | 4.30 | -4.02% | 29,032,070 |
| Dec 3, 2025 | 4.57 | 4.59 | 4.45 | 4.48 | 4.48 | -2.40% | 26,401,994 |
| Dec 2, 2025 | 4.63 | 4.66 | 4.57 | 4.59 | 4.59 | -1.29% | 23,930,390 |
| Dec 1, 2025 | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | -0.21% | 16,438,930 |
| Nov 28, 2025 | 4.65 | 4.68 | 4.60 | 4.66 | 4.66 | 0.22% | 16,701,500 |
| Nov 27, 2025 | 4.64 | 4.71 | 4.61 | 4.65 | 4.65 | 0.87% | 19,746,030 |