Guangdong LingXiao Pump Industry Co. Ltd. Class A 002884
SZSE · China · Producer Manufacturing
CNY 15.38+0.12 (+0.79%)
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 15.38 | +0.79% | CNY 15.27 | CNY 15.42 | CNY 15.27 | 1.01M |
| 2026-09-29 | CNY 15.26 | +0.07% | CNY 15.24 | CNY 15.30 | CNY 15.20 | 856.31K |
| 2026-09-28 | CNY 15.25 | -0.97% | CNY 15.45 | CNY 15.45 | CNY 15.15 | 1.50M |
| 2026-09-24 | CNY 15.40 | -0.32% | CNY 15.49 | CNY 15.49 | CNY 15.33 | 1.10M |
| 2026-09-23 | CNY 15.45 | -0.52% | CNY 15.54 | CNY 15.55 | CNY 15.45 | 1.25M |
| 2026-09-22 | CNY 15.53 | +0.26% | CNY 15.54 | CNY 15.61 | CNY 15.47 | 1.24M |
| 2026-09-21 | CNY 15.49 | +0.06% | CNY 15.47 | CNY 15.53 | CNY 15.45 | 1.20M |
| 2026-09-18 | CNY 15.48 | -0.06% | CNY 15.54 | CNY 15.55 | CNY 15.45 | 1.29M |
| 2026-09-17 | CNY 15.49 | +0.19% | CNY 15.45 | CNY 15.52 | CNY 15.41 | 912.64K |
| 2026-09-16 | CNY 15.46 | 0.00% | CNY 15.42 | CNY 15.50 | CNY 15.35 | 1.14M |
| 2026-09-15 | CNY 15.46 | -1.21% | CNY 15.66 | CNY 15.69 | CNY 15.44 | 1.77M |
| 2026-09-14 | CNY 15.65 | -0.19% | CNY 15.65 | CNY 15.73 | CNY 15.55 | 1.22M |
| 2026-09-11 | CNY 15.68 | -0.70% | CNY 15.78 | CNY 15.78 | CNY 15.60 | 2.30M |
| 2026-09-10 | CNY 15.79 | -1.00% | CNY 15.94 | CNY 15.94 | CNY 15.78 | 1.65M |
| 2026-09-09 | CNY 15.95 | -0.68% | CNY 16.07 | CNY 16.07 | CNY 15.91 | 1.02M |
| 2026-09-08 | CNY 16.06 | +0.56% | CNY 15.99 | CNY 16.06 | CNY 15.91 | 1.31M |
| 2026-09-07 | CNY 15.97 | +0.38% | CNY 15.99 | CNY 15.99 | CNY 15.81 | 1.37M |
| 2026-09-04 | CNY 15.91 | +0.95% | CNY 15.79 | CNY 16.04 | CNY 15.79 | 2.16M |
| 2026-09-03 | CNY 15.76 | -1.01% | CNY 15.93 | CNY 15.99 | CNY 15.73 | 2.45M |
| 2026-09-02 | CNY 15.92 | -0.31% | CNY 15.98 | CNY 15.98 | CNY 15.80 | 1.74M |
| 2026-09-01 | CNY 15.97 | -0.19% | CNY 15.99 | CNY 16.18 | CNY 15.95 | 2.49M |
| 2026-08-31 | CNY 16.00 | -0.06% | CNY 15.88 | CNY 16.09 | CNY 15.88 | 1.64M |
| 2026-08-28 | CNY 16.01 | +1.07% | CNY 15.88 | CNY 16.05 | CNY 15.82 | 1.66M |
| 2026-08-27 | CNY 15.84 | 0.00% | CNY 15.84 | CNY 15.92 | CNY 15.77 | 1.81M |
| 2026-08-26 | CNY 15.84 | +0.70% | CNY 15.72 | CNY 16.00 | CNY 15.71 | 2.79M |
| 2026-08-25 | CNY 15.73 | -1.93% | CNY 15.81 | CNY 15.92 | CNY 15.50 | 4.22M |
| 2026-08-24 | CNY 16.04 | +0.38% | CNY 15.96 | CNY 16.06 | CNY 15.96 | 1.16M |
| 2026-08-21 | CNY 15.98 | -1.24% | CNY 16.11 | CNY 16.14 | CNY 15.97 | 1.61M |
| 2026-08-20 | CNY 16.18 | +1.31% | CNY 15.96 | CNY 16.32 | CNY 15.96 | 3.80M |
| 2026-08-19 | CNY 15.97 | -0.62% | CNY 16.06 | CNY 16.10 | CNY 15.93 | 1.34M |
| 2026-08-18 | CNY 16.07 | -0.19% | CNY 16.11 | CNY 16.18 | CNY 16.04 | 997.10K |
| 2026-08-17 | CNY 16.10 | +1.13% | CNY 15.96 | CNY 16.16 | CNY 15.84 | 1.75M |
| 2026-08-14 | CNY 15.92 | -0.75% | CNY 16.03 | CNY 16.06 | CNY 15.86 | 1.88M |
| 2026-08-13 | CNY 16.04 | -0.99% | CNY 16.17 | CNY 16.17 | CNY 16.02 | 1.85M |
| 2026-08-12 | CNY 16.20 | +0.43% | CNY 16.12 | CNY 16.22 | CNY 16.08 | 1.88M |
| 2026-08-11 | CNY 16.13 | -1.04% | CNY 16.25 | CNY 16.41 | CNY 16.12 | 2.55M |
| 2026-08-10 | CNY 16.30 | +1.18% | CNY 16.14 | CNY 16.35 | CNY 16.08 | 2.75M |
| 2026-08-07 | CNY 16.11 | -0.74% | CNY 16.22 | CNY 16.24 | CNY 16.09 | 1.62M |
| 2026-08-06 | CNY 16.23 | -0.12% | CNY 16.21 | CNY 16.25 | CNY 16.08 | 1.69M |
| 2026-08-05 | CNY 16.25 | +0.12% | CNY 16.21 | CNY 16.27 | CNY 16.11 | 1.43M |
| 2026-08-04 | CNY 16.23 | -1.52% | CNY 16.48 | CNY 16.48 | CNY 16.17 | 2.85M |
| 2026-08-03 | CNY 16.48 | +1.42% | CNY 16.30 | CNY 16.50 | CNY 16.23 | 2.30M |
| 2026-07-31 | CNY 16.25 | -0.85% | CNY 16.40 | CNY 16.41 | CNY 16.11 | 2.80M |
| 2026-07-30 | CNY 16.39 | -0.49% | CNY 16.42 | CNY 16.55 | CNY 16.28 | 2.13M |
| 2026-07-29 | CNY 16.47 | +0.92% | CNY 16.33 | CNY 16.50 | CNY 16.25 | 2.14M |
| 2026-07-28 | CNY 16.32 | +0.68% | CNY 16.20 | CNY 16.32 | CNY 16.08 | 1.93M |
| 2026-07-27 | CNY 16.21 | +0.75% | CNY 16.11 | CNY 16.24 | CNY 16.05 | 1.59M |
| 2026-07-24 | CNY 16.09 | -0.37% | CNY 16.05 | CNY 16.24 | CNY 16.05 | 1.51M |
| 2026-07-23 | CNY 16.15 | +1.25% | CNY 15.91 | CNY 16.19 | CNY 15.86 | 2.04M |
| 2026-07-22 | CNY 15.95 | -0.31% | CNY 16.01 | CNY 16.06 | CNY 15.78 | 2.46M |
| 2026-07-21 | CNY 16.00 | +0.06% | CNY 15.98 | CNY 16.22 | CNY 15.93 | 3.12M |
| 2026-07-20 | CNY 15.99 | -0.31% | CNY 16.08 | CNY 16.29 | CNY 15.83 | 3.64M |
| 2026-07-17 | CNY 16.04 | -0.25% | CNY 15.99 | CNY 16.30 | CNY 15.91 | 2.54M |
| 2026-07-16 | CNY 16.08 | +0.25% | CNY 16.04 | CNY 16.19 | CNY 15.80 | 1.92M |
| 2026-07-15 | CNY 16.04 | +1.58% | CNY 15.72 | CNY 16.14 | CNY 15.71 | 1.92M |
| 2026-07-14 | CNY 15.79 | +1.28% | CNY 15.56 | CNY 15.84 | CNY 15.49 | 2.50M |
| 2026-07-13 | CNY 15.59 | -3.47% | CNY 15.86 | CNY 15.91 | CNY 15.55 | 3.37M |
| 2026-07-10 | CNY 16.15 | +0.62% | CNY 16.09 | CNY 16.20 | CNY 15.81 | 2.92M |
| 2026-07-09 | CNY 16.05 | -1.11% | CNY 16.29 | CNY 16.32 | CNY 15.88 | 2.17M |
| 2026-07-08 | CNY 16.23 | +0.81% | CNY 16.10 | CNY 16.34 | CNY 16.00 | 2.50M |
| 2026-07-07 | CNY 16.10 | -1.77% | CNY 16.45 | CNY 16.50 | CNY 16.03 | 3.10M |
| 2026-07-06 | CNY 16.39 | +3.47% | CNY 16.00 | CNY 16.58 | CNY 15.95 | 4.12M |
| 2026-07-03 | CNY 15.84 | +1.93% | CNY 15.54 | CNY 15.95 | CNY 15.54 | 2.75M |
| 2026-07-02 | CNY 15.54 | +1.70% | CNY 15.28 | CNY 15.64 | CNY 15.17 | 2.59M |
| 2026-07-01 | CNY 15.28 | +0.26% | CNY 15.22 | CNY 15.50 | CNY 15.09 | 2.43M |
| 2026-06-30 | CNY 15.24 | -0.59% | CNY 15.31 | CNY 15.31 | CNY 15.08 | 1.16M |
| 2026-06-29 | CNY 15.33 | +1.46% | CNY 15.25 | CNY 15.38 | CNY 14.88 | 2.23M |
| 2026-06-26 | CNY 15.11 | -0.33% | CNY 15.10 | CNY 15.37 | CNY 15.01 | 2.09M |
| 2026-06-25 | CNY 15.16 | -1.56% | CNY 15.28 | CNY 15.53 | CNY 15.09 | 2.07M |
| 2026-06-24 | CNY 15.40 | -1.03% | CNY 15.58 | CNY 15.59 | CNY 15.34 | 1.60M |
| 2026-06-23 | CNY 15.56 | +0.39% | CNY 15.45 | CNY 15.74 | CNY 15.27 | 2.03M |
| 2026-06-22 | CNY 15.50 | -0.39% | CNY 15.54 | CNY 15.59 | CNY 15.17 | 3.22M |
| 2026-06-18 | CNY 15.56 | -1.52% | CNY 15.83 | CNY 15.84 | CNY 15.50 | 2.73M |
| 2026-06-17 | CNY 15.80 | -1.62% | CNY 16.07 | CNY 16.08 | CNY 15.76 | 1.93M |
| 2026-06-16 | CNY 16.06 | -2.49% | CNY 16.40 | CNY 16.46 | CNY 16.01 | 2.70M |
| 2026-06-15 | CNY 16.47 | +1.48% | CNY 16.24 | CNY 16.51 | CNY 16.20 | 1.69M |
| 2026-06-12 | CNY 16.23 | +1.88% | CNY 15.98 | CNY 16.26 | CNY 15.90 | 1.44M |
| 2026-06-11 | CNY 15.93 | -1.12% | CNY 15.97 | CNY 16.08 | CNY 15.74 | 1.84M |
| 2026-06-10 | CNY 16.11 | -1.17% | CNY 16.20 | CNY 16.30 | CNY 15.87 | 2.34M |
| 2026-06-09 | CNY 16.30 | +0.74% | CNY 16.24 | CNY 16.39 | CNY 16.11 | 1.29M |
| 2026-06-08 | CNY 16.18 | -1.34% | CNY 16.39 | CNY 16.39 | CNY 16.02 | 2.18M |
| 2026-06-05 | CNY 16.40 | +0.61% | CNY 16.33 | CNY 16.57 | CNY 16.29 | 1.14M |
| 2026-06-04 | CNY 16.30 | -2.10% | CNY 16.65 | CNY 16.75 | CNY 16.29 | 1.66M |
| 2026-06-03 | CNY 16.65 | -1.07% | CNY 16.87 | CNY 16.88 | CNY 16.56 | 1.37M |
| 2026-06-02 | CNY 16.83 | +0.48% | CNY 16.70 | CNY 16.84 | CNY 16.65 | 1.60M |
| 2026-06-01 | CNY 16.75 | +1.45% | CNY 16.51 | CNY 16.78 | CNY 16.43 | 2.15M |
| 2026-05-29 | CNY 16.51 | +0.86% | CNY 16.37 | CNY 16.68 | CNY 16.23 | 2.30M |
| 2026-05-28 | CNY 16.37 | +0.61% | CNY 16.21 | CNY 16.38 | CNY 16.10 | 1.67M |
| 2026-05-27 | CNY 16.27 | -1.93% | CNY 16.54 | CNY 16.62 | CNY 16.21 | 2.25M |
| 2026-05-26 | CNY 16.59 | -0.06% | CNY 16.54 | CNY 16.60 | CNY 16.37 | 1.94M |