Skip to main content
Guangdong Lingxiao Pump Industry Co.,Ltd. (SHE:002884)
China flag China · Delayed Price · Currency is CNY
17.82
-0.02 (-0.11%)
Mar 10, 2026, 1:15 PM CST

SHE:002884 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8817.9517.7017.8417.84-1.16%2,849,103
Mar 6, 202617.8818.1017.6018.0518.051.58%2,326,680
Mar 5, 202617.7117.8817.5417.7717.771.72%2,470,426
Mar 4, 202617.7317.7317.3817.4717.47-1.74%3,536,738
Mar 3, 202618.1418.2317.7217.7817.78-1.98%3,623,574
Mar 2, 202618.1618.3118.0018.1418.14-0.33%3,510,080
Feb 27, 202618.3018.3418.1018.2018.20-0.55%2,372,723
Feb 26, 202618.3718.3718.2018.3018.300.05%2,223,400
Feb 25, 202618.4318.5118.2218.2918.29-0.76%2,839,640
Feb 24, 202618.3818.4518.2218.4318.430.99%2,546,621
Feb 13, 202618.3518.4718.2118.2518.25-0.44%2,765,100
Feb 12, 202618.1718.6018.1118.3318.331.33%5,318,697
Feb 11, 202617.9918.2417.9018.0918.090.78%3,133,350
Feb 10, 202618.0018.0117.8817.9517.950.34%1,533,500
Feb 9, 202617.9918.0017.8217.8917.89-0.17%2,201,816
Feb 6, 202617.8018.0017.7917.9217.920.17%2,539,995
Feb 5, 202617.7817.9517.6717.8917.890.62%2,861,680
Feb 4, 202617.5617.8517.5017.7817.781.14%2,567,240
Feb 3, 202617.5917.6917.4117.5817.580.69%1,998,900
Feb 2, 202617.9517.9517.4617.4617.46-1.52%3,546,495
Jan 30, 202617.7317.9717.6117.7317.73-0.11%4,337,406
Jan 29, 202617.6917.8217.6417.7517.750.11%2,378,532
Jan 28, 202617.7817.8817.7317.7317.73-0.39%1,850,646
Jan 27, 202617.8817.9017.6217.8017.80-0.17%2,417,569
Jan 26, 202617.8517.9717.7117.8317.83-0.06%3,379,931
Jan 23, 202617.9517.9517.7717.8417.84-0.34%2,267,360
Jan 22, 202617.9017.9417.8317.9017.90-0.11%2,263,076
Jan 21, 202617.6517.9417.5917.9217.921.36%3,706,182
Jan 20, 202617.7717.7817.6117.6817.680.17%2,113,020
Jan 19, 202617.3617.6817.3417.6517.651.55%3,095,110
Jan 16, 202617.4917.5117.3617.3817.38-2,369,280
Jan 15, 202617.2517.4217.2417.3817.380.58%2,414,000
Jan 14, 202617.3717.5117.2317.2817.28-0.69%3,545,680
Jan 13, 202617.4917.5517.3717.4017.40-0.51%3,068,426
Jan 12, 202617.4417.6217.2917.4917.490.17%5,441,595
Jan 9, 202617.4317.5717.3617.4617.460.87%3,569,808
Jan 8, 202617.7717.7717.2517.3117.31-2.75%8,061,928
Jan 7, 202617.8317.8817.6317.8017.80-0.11%3,173,136
Jan 6, 202617.7117.9317.7017.8217.820.51%3,526,495
Jan 5, 202617.7517.7917.5617.7317.730.23%3,425,640
Dec 31, 202517.7217.7717.6117.6917.69-0.34%2,000,492
Dec 30, 202517.7817.8517.7117.7517.75-0.17%1,954,025
Dec 29, 202517.9417.9917.7517.7817.78-0.89%2,649,600
Dec 26, 202518.1818.2717.9017.9417.94-1.32%3,346,129
Dec 25, 202518.0818.2117.9518.1818.180.83%2,627,187
Dec 24, 202518.1018.1017.9318.0318.03-0.22%2,660,132
Dec 23, 202517.6818.1417.6818.0718.071.86%5,738,710
Dec 22, 202517.8317.8517.6617.7417.74-0.39%2,015,986
Dec 19, 202517.6917.8517.5817.8117.810.85%2,745,928
Dec 18, 202517.3817.7417.3817.6617.661.15%2,537,136
Dec 17, 202517.3817.4917.2617.4617.460.34%2,101,702
Dec 16, 202517.6817.6917.3717.4017.40-1.47%2,544,887
Dec 15, 202517.4917.6917.4617.6617.660.91%2,165,100
Dec 12, 202517.6117.6917.4717.5017.50-0.17%2,244,035
Dec 11, 202517.7217.7817.4817.5317.53-0.90%2,251,700
Dec 10, 202517.5217.7017.4817.6917.690.68%2,094,851
Dec 9, 202517.8417.9217.5617.5717.57-1.68%2,186,617
Dec 8, 202517.7017.9117.6517.8717.870.96%3,490,556
Dec 5, 202517.6417.8117.6317.7017.70-0.06%2,148,682
Dec 4, 202517.7117.8017.5917.7117.71-0.23%2,025,100
Dec 3, 202517.5317.8117.4617.7517.751.60%3,552,128
Dec 2, 202517.6417.6417.4517.4717.47-1.13%2,013,856
Dec 1, 202517.4517.6717.4017.6717.671.44%2,277,723
Nov 28, 202517.4217.5017.3217.4217.42-0.11%1,515,269
Nov 27, 202517.5217.6117.4017.4417.44-0.46%1,825,200
Nov 26, 202517.2817.6017.2517.5217.521.33%4,482,605
Nov 25, 202517.2917.3917.2117.2917.290.35%1,879,880
Nov 24, 202517.0817.3716.9117.2317.231.41%2,618,080
Nov 21, 202517.2017.2216.8816.9916.99-1.56%3,977,268
Nov 20, 202517.2317.2917.1517.2617.260.52%1,644,635
Nov 19, 202517.2117.3217.1117.1717.17-0.29%2,503,200
Nov 18, 202517.3717.3717.1517.2217.22-0.98%2,778,610
Nov 17, 202517.7017.7817.3817.3917.39-1.97%3,366,312
Nov 14, 202517.6917.9117.6117.7417.740.28%2,369,034
Nov 13, 202517.7817.7817.5717.6917.69-0.06%2,724,770
Nov 12, 202517.8317.8917.6917.7017.70-0.73%2,389,029
Nov 11, 202517.7417.8817.7317.8317.830.39%2,519,200
Nov 10, 202517.7617.8617.6517.7617.760.06%3,163,436
Nov 7, 202517.6817.9317.6217.7517.750.17%3,086,572
Nov 6, 202517.6617.9217.6117.7217.720.28%3,975,397
Nov 5, 202517.4017.7517.4017.6717.670.63%3,194,072
Nov 4, 202517.4117.8017.3617.5617.560.86%5,722,447
Nov 3, 202517.4217.4217.2717.4117.41-2,456,325
Oct 31, 202517.4317.5417.2217.4117.410.87%3,163,079
Oct 30, 202517.5517.6217.2117.2617.26-1.65%3,756,100
Oct 29, 202517.3917.5717.2417.5517.551.15%5,008,373
Oct 28, 202517.2717.3717.2017.3517.35-0.12%2,518,540
Oct 27, 202517.1717.3917.1317.3717.371.88%5,677,746
Oct 24, 202517.0417.2216.9917.0517.05-0.12%2,888,329
Oct 23, 202516.9117.1016.8617.0717.070.71%2,165,740
Oct 22, 202516.9117.0716.9116.9516.95-0.70%1,912,600
Oct 21, 202516.9417.1216.8317.0717.071.01%2,301,466
Oct 20, 202516.9617.0016.7716.9016.900.48%2,486,928
Oct 17, 202517.2317.2516.8116.8216.82-2.49%3,759,120
Oct 16, 202517.4017.4017.1917.2517.25-0.46%2,254,200
Oct 15, 202517.0717.4117.0617.3317.331.52%4,615,990
Oct 14, 202516.9717.3816.9517.0717.071.13%5,034,274
Oct 13, 202516.7516.9316.5516.8816.88-1.97%4,409,200
Oct 10, 202516.9217.3316.8617.2217.221.35%4,442,686
Oct 9, 202517.0917.1516.7916.9916.99-0.70%3,578,711