Guangxi Liugong Machinery Co., Ltd Class A 000528
SZSE · China · Producer Manufacturing
CNY 7.52+0.16 (+2.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.52 | +2.17% | CNY 7.37 | CNY 7.55 | CNY 7.36 | 21.59M |
| 2026-09-29 | CNY 7.36 | -0.94% | CNY 7.42 | CNY 7.46 | CNY 7.35 | 22.22M |
| 2026-09-28 | CNY 7.43 | -0.93% | CNY 7.48 | CNY 7.49 | CNY 7.38 | 14.77M |
| 2026-09-24 | CNY 7.50 | -1.45% | CNY 7.59 | CNY 7.61 | CNY 7.48 | 22.43M |
| 2026-09-23 | CNY 7.61 | -0.65% | CNY 7.66 | CNY 7.70 | CNY 7.61 | 17.75M |
| 2026-09-22 | CNY 7.66 | -0.39% | CNY 7.68 | CNY 7.70 | CNY 7.64 | 17.89M |
| 2026-09-21 | CNY 7.69 | +0.52% | CNY 7.65 | CNY 7.70 | CNY 7.61 | 20.27M |
| 2026-09-18 | CNY 7.65 | -0.13% | CNY 7.67 | CNY 7.69 | CNY 7.62 | 25.74M |
| 2026-09-17 | CNY 7.66 | -0.91% | CNY 7.67 | CNY 7.77 | CNY 7.62 | 26.90M |
| 2026-09-16 | CNY 7.73 | -5.62% | CNY 8.15 | CNY 8.17 | CNY 7.56 | 80.84M |
| 2026-09-15 | CNY 8.19 | +0.49% | CNY 8.15 | CNY 8.25 | CNY 8.06 | 24.43M |
| 2026-09-14 | CNY 8.15 | +0.62% | CNY 8.09 | CNY 8.18 | CNY 8.06 | 14.78M |
| 2026-09-11 | CNY 8.10 | -1.58% | CNY 8.15 | CNY 8.20 | CNY 8.03 | 27.06M |
| 2026-09-10 | CNY 8.23 | -1.56% | CNY 8.32 | CNY 8.34 | CNY 8.21 | 24.19M |
| 2026-09-09 | CNY 8.36 | +0.60% | CNY 8.29 | CNY 8.40 | CNY 8.22 | 33.47M |
| 2026-09-08 | CNY 8.31 | +3.23% | CNY 8.08 | CNY 8.48 | CNY 8.07 | 67.97M |
| 2026-09-07 | CNY 8.05 | +1.39% | CNY 7.98 | CNY 8.06 | CNY 7.95 | 28.95M |
| 2026-09-04 | CNY 7.94 | +0.38% | CNY 7.93 | CNY 8.03 | CNY 7.91 | 25.06M |
| 2026-09-03 | CNY 7.91 | +1.02% | CNY 7.85 | CNY 7.98 | CNY 7.84 | 31.89M |
| 2026-09-02 | CNY 7.83 | -1.51% | CNY 7.93 | CNY 7.94 | CNY 7.81 | 26.80M |
| 2026-09-01 | CNY 7.95 | +1.53% | CNY 7.83 | CNY 8.02 | CNY 7.82 | 36.84M |
| 2026-08-31 | CNY 7.83 | -0.51% | CNY 7.88 | CNY 7.92 | CNY 7.82 | 30.33M |
| 2026-08-28 | CNY 7.87 | -1.01% | CNY 7.89 | CNY 7.90 | CNY 7.82 | 27.96M |
| 2026-08-27 | CNY 7.95 | -3.17% | CNY 8.03 | CNY 8.03 | CNY 7.80 | 70.95M |
| 2026-08-26 | CNY 8.21 | +1.11% | CNY 8.12 | CNY 8.21 | CNY 8.08 | 24.90M |
| 2026-08-25 | CNY 8.12 | +0.87% | CNY 8.02 | CNY 8.12 | CNY 8.02 | 18.73M |
| 2026-08-24 | CNY 8.05 | 0.00% | CNY 8.05 | CNY 8.15 | CNY 8.01 | 21.58M |
| 2026-08-21 | CNY 8.05 | -0.25% | CNY 8.08 | CNY 8.08 | CNY 7.98 | 14.05M |
| 2026-08-20 | CNY 8.07 | +0.62% | CNY 8.03 | CNY 8.16 | CNY 8.01 | 20.32M |
| 2026-08-19 | CNY 8.02 | -0.74% | CNY 8.07 | CNY 8.10 | CNY 7.93 | 27.73M |
| 2026-08-18 | CNY 8.08 | -0.37% | CNY 8.10 | CNY 8.13 | CNY 8.05 | 22.07M |
| 2026-08-17 | CNY 8.11 | -0.25% | CNY 8.15 | CNY 8.15 | CNY 8.04 | 19.86M |
| 2026-08-14 | CNY 8.13 | -0.85% | CNY 8.17 | CNY 8.20 | CNY 8.07 | 20.15M |
| 2026-08-13 | CNY 8.20 | -0.49% | CNY 8.27 | CNY 8.32 | CNY 8.18 | 24.06M |
| 2026-08-12 | CNY 8.24 | +0.49% | CNY 8.23 | CNY 8.26 | CNY 8.12 | 25.19M |
| 2026-08-11 | CNY 8.20 | -2.96% | CNY 8.44 | CNY 8.44 | CNY 8.17 | 40.53M |
| 2026-08-10 | CNY 8.45 | +1.08% | CNY 8.32 | CNY 8.51 | CNY 8.30 | 28.10M |
| 2026-08-07 | CNY 8.36 | -0.24% | CNY 8.38 | CNY 8.41 | CNY 8.30 | 24.64M |
| 2026-08-06 | CNY 8.38 | -0.95% | CNY 8.46 | CNY 8.53 | CNY 8.34 | 29.60M |
| 2026-08-05 | CNY 8.46 | -0.47% | CNY 8.51 | CNY 8.56 | CNY 8.44 | 28.56M |
| 2026-08-04 | CNY 8.50 | -2.75% | CNY 8.74 | CNY 8.76 | CNY 8.50 | 38.08M |
| 2026-08-03 | CNY 8.74 | -0.46% | CNY 8.76 | CNY 8.80 | CNY 8.67 | 23.30M |
| 2026-07-31 | CNY 8.78 | -0.90% | CNY 8.74 | CNY 8.82 | CNY 8.67 | 37.33M |
| 2026-07-30 | CNY 8.86 | +0.80% | CNY 8.74 | CNY 8.90 | CNY 8.74 | 31.10M |
| 2026-07-29 | CNY 8.79 | +2.81% | CNY 8.62 | CNY 8.90 | CNY 8.60 | 48.42M |
| 2026-07-28 | CNY 8.55 | +0.35% | CNY 8.46 | CNY 8.59 | CNY 8.43 | 25.75M |
| 2026-07-27 | CNY 8.52 | +0.35% | CNY 8.45 | CNY 8.61 | CNY 8.39 | 31.47M |
| 2026-07-24 | CNY 8.49 | -2.41% | CNY 8.68 | CNY 8.72 | CNY 8.48 | 28.01M |
| 2026-07-23 | CNY 8.70 | +3.69% | CNY 8.37 | CNY 8.74 | CNY 8.28 | 50.38M |
| 2026-07-22 | CNY 8.39 | +0.72% | CNY 8.30 | CNY 8.41 | CNY 8.21 | 30.34M |
| 2026-07-21 | CNY 8.33 | +0.48% | CNY 8.31 | CNY 8.49 | CNY 8.29 | 44.17M |
| 2026-07-20 | CNY 8.29 | +2.85% | CNY 8.04 | CNY 8.38 | CNY 8.03 | 44.49M |
| 2026-07-17 | CNY 8.06 | -1.47% | CNY 8.19 | CNY 8.24 | CNY 8.02 | 25.36M |
| 2026-07-16 | CNY 8.18 | -0.73% | CNY 8.19 | CNY 8.28 | CNY 8.12 | 24.76M |
| 2026-07-15 | CNY 8.24 | +3.26% | CNY 7.96 | CNY 8.28 | CNY 7.94 | 37.08M |
| 2026-07-14 | CNY 7.98 | +3.10% | CNY 7.72 | CNY 8.02 | CNY 7.70 | 29.88M |
| 2026-07-13 | CNY 7.74 | -2.03% | CNY 7.83 | CNY 7.88 | CNY 7.72 | 26.12M |
| 2026-07-10 | CNY 7.90 | 0.00% | CNY 7.86 | CNY 8.00 | CNY 7.70 | 29.29M |
| 2026-07-09 | CNY 7.90 | -2.11% | CNY 8.02 | CNY 8.05 | CNY 7.79 | 30.24M |
| 2026-07-08 | CNY 8.07 | -1.10% | CNY 8.11 | CNY 8.18 | CNY 7.98 | 37.85M |
| 2026-07-07 | CNY 8.16 | -1.33% | CNY 8.39 | CNY 8.58 | CNY 8.15 | 46.22M |
| 2026-07-06 | CNY 8.27 | +1.35% | CNY 8.15 | CNY 8.31 | CNY 8.09 | 35.59M |
| 2026-07-03 | CNY 8.16 | +1.12% | CNY 8.07 | CNY 8.21 | CNY 8.07 | 40.61M |
| 2026-07-02 | CNY 8.07 | +4.53% | CNY 7.71 | CNY 8.18 | CNY 7.68 | 60.54M |
| 2026-07-01 | CNY 7.72 | +2.25% | CNY 7.85 | CNY 7.92 | CNY 7.60 | 39.76M |
| 2026-06-30 | CNY 7.55 | -2.08% | CNY 7.65 | CNY 7.75 | CNY 7.52 | 29.04M |
| 2026-06-29 | CNY 7.71 | +1.85% | CNY 7.57 | CNY 7.77 | CNY 7.33 | 38.30M |
| 2026-06-26 | CNY 7.57 | -1.43% | CNY 7.69 | CNY 7.71 | CNY 7.53 | 29.50M |
| 2026-06-25 | CNY 7.68 | -0.78% | CNY 7.70 | CNY 7.94 | CNY 7.65 | 32.80M |
| 2026-06-24 | CNY 7.74 | -2.52% | CNY 7.95 | CNY 7.96 | CNY 7.69 | 33.15M |
| 2026-06-23 | CNY 7.94 | -2.34% | CNY 8.06 | CNY 8.21 | CNY 7.91 | 31.79M |
| 2026-06-22 | CNY 8.13 | +1.63% | CNY 8.01 | CNY 8.17 | CNY 7.70 | 52.29M |
| 2026-06-18 | CNY 8.00 | -2.20% | CNY 8.16 | CNY 8.17 | CNY 7.98 | 30.74M |
| 2026-06-17 | CNY 8.18 | -1.09% | CNY 8.27 | CNY 8.29 | CNY 8.15 | 25.70M |
| 2026-06-16 | CNY 8.27 | -2.71% | CNY 8.48 | CNY 8.49 | CNY 8.22 | 33.27M |
| 2026-06-15 | CNY 8.50 | +1.19% | CNY 8.48 | CNY 8.67 | CNY 8.41 | 30.89M |
| 2026-06-12 | CNY 8.40 | +2.31% | CNY 8.27 | CNY 8.48 | CNY 8.21 | 34.66M |
| 2026-06-11 | CNY 8.21 | -3.64% | CNY 8.53 | CNY 8.53 | CNY 8.13 | 43.09M |
| 2026-06-10 | CNY 8.52 | -2.74% | CNY 8.66 | CNY 8.75 | CNY 8.48 | 31.67M |
| 2026-06-09 | CNY 8.76 | +1.74% | CNY 8.66 | CNY 8.77 | CNY 8.47 | 33.97M |
| 2026-06-08 | CNY 8.61 | +0.94% | CNY 8.59 | CNY 8.90 | CNY 8.51 | 60.05M |
| 2026-06-05 | CNY 8.53 | +0.71% | CNY 8.47 | CNY 8.63 | CNY 8.43 | 28.54M |
| 2026-06-04 | CNY 8.47 | -4.51% | CNY 8.57 | CNY 8.65 | CNY 8.42 | 27.41M |
| 2026-06-03 | CNY 8.87 | -1.22% | CNY 8.97 | CNY 9.00 | CNY 8.85 | 23.34M |
| 2026-06-02 | CNY 8.98 | -0.88% | CNY 9.07 | CNY 9.08 | CNY 8.92 | 21.74M |
| 2026-06-01 | CNY 9.06 | +0.89% | CNY 8.96 | CNY 9.10 | CNY 8.91 | 19.28M |
| 2026-05-29 | CNY 8.98 | +0.56% | CNY 8.93 | CNY 9.12 | CNY 8.90 | 26.15M |
| 2026-05-28 | CNY 8.93 | -1.11% | CNY 9.03 | CNY 9.03 | CNY 8.81 | 24.99M |
| 2026-05-27 | CNY 9.03 | -1.42% | CNY 9.19 | CNY 9.19 | CNY 9.00 | 25.98M |
| 2026-05-26 | CNY 9.16 | -0.87% | CNY 9.22 | CNY 9.22 | CNY 9.12 | 22.72M |