Skip to main content
Guangdong Lingxiao Pump Industry Co.,Ltd. (SHE:002884)
China flag China · Delayed Price · Currency is CNY
18.60
+0.29 (1.58%)
Apr 29, 2026, 3:04 PM CST

SHE:002884 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.6818.7018.2818.60-1.58%3,855,200
Apr 28, 202618.4618.5418.2318.3118.31-0.70%2,762,400
Apr 27, 202618.6218.6718.3118.4418.44-0.75%3,062,500
Apr 24, 202618.6818.7518.5018.5818.58-1.06%2,979,800
Apr 23, 202618.8218.9618.7118.7818.78-0.48%2,702,650
Apr 22, 202618.9819.0018.6818.8718.87-0.58%3,198,300
Apr 21, 202618.9819.1518.8818.9818.98-0.37%3,334,250
Apr 20, 202618.8119.2718.8019.0519.050.95%4,577,492
Apr 17, 202618.9619.0118.7418.8718.870.16%3,915,907
Apr 16, 202618.7819.2918.7318.8418.840.37%5,417,469
Apr 15, 202618.3018.8818.2118.7718.772.23%7,733,887
Apr 14, 202618.2018.3717.8918.3618.362.34%6,747,447
Apr 13, 202618.2518.6017.9017.9417.94-5.23%10,365,900
Apr 10, 202618.4319.0918.4318.9318.932.71%5,867,372
Apr 9, 202618.5318.6518.2218.4318.43-0.97%3,536,995
Apr 8, 202618.1318.6518.0418.6118.614.20%4,756,730
Apr 7, 202617.8917.9817.7217.8617.86-0.06%1,914,584
Apr 3, 202618.3018.3717.8217.8717.87-2.35%3,108,779
Apr 2, 202618.4418.4818.2218.3018.30-0.92%2,725,935
Apr 1, 202618.4518.6318.3618.4718.471.37%3,163,346
Mar 31, 202618.4518.7018.1918.2218.22-1.30%3,207,732
Mar 30, 202618.0518.7318.0018.4618.461.26%3,836,711
Mar 27, 202618.2518.3318.0518.2318.23-0.27%2,359,665
Mar 26, 202618.3918.6018.2118.2818.28-0.65%2,367,457
Mar 25, 202618.1918.4417.9418.4018.401.66%3,261,206
Mar 24, 202617.7618.1117.5018.1018.103.90%4,119,854
Mar 23, 202618.0018.1517.1917.4217.42-5.02%8,826,707
Mar 20, 202618.7018.7518.2418.3418.34-1.87%4,337,008
Mar 19, 202618.8018.9918.5218.6918.69-1.53%5,481,900
Mar 18, 202618.6818.9918.6118.9818.981.61%5,658,950
Mar 17, 202618.9819.1918.6518.6818.68-1.11%5,341,200
Mar 16, 202618.2718.9918.1918.8918.893.39%7,337,940
Mar 13, 202618.3518.5318.2418.2718.27-0.98%2,881,300
Mar 12, 202618.3918.5018.3018.4518.45-0.38%3,982,954
Mar 11, 202617.8518.6217.8418.5218.523.75%6,895,509
Mar 10, 202617.8817.9517.7617.8517.850.06%2,871,663
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