Canada markets closed

Shandong Mining Machinery Group Co., Ltd. (002526.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
3.3700+0.1600 (+4.98%)
At close: 03:04PM CST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243.20003.49003.20003.37003.3700231,648,748
May 16, 20243.29003.37003.19003.21003.2100165,288,141
May 15, 20243.14003.31003.11003.30003.3000214,105,062
May 14, 20243.14003.20003.11003.13003.130088,734,401
May 13, 20243.16003.18003.08003.15003.1500109,671,969
May 10, 20243.25003.29003.16003.20003.2000235,966,971
May 09, 20242.91003.19002.91003.19003.1900280,979,539
May 08, 20243.00003.01002.88002.90002.900085,638,627
May 07, 20243.00003.08002.97002.99002.990074,786,629
May 06, 20242.97003.07002.97003.02003.020088,235,862
Apr 30, 20243.12003.13002.92002.96002.9600147,979,393
Apr 29, 20243.04003.15003.04003.12003.1200148,877,957
Apr 26, 20243.15003.38003.13003.17003.1700179,808,960
Apr 25, 20243.25003.26003.12003.20003.2000125,395,693
Apr 24, 20243.03003.29003.03003.27003.2700182,902,161
Apr 23, 20243.12003.19003.08003.11003.1100103,572,701
Apr 22, 20243.20003.23003.05003.09003.0900140,883,672
Apr 19, 20243.05003.36003.04003.24003.2400222,774,014
Apr 18, 20243.03003.12002.98003.07003.0700191,646,572
Apr 17, 20242.67002.97002.67002.97002.9700156,220,877
Apr 16, 20242.91002.91002.70002.70002.7000136,547,826
Apr 15, 20242.97003.15002.81003.00003.0000154,206,132
Apr 12, 20242.94003.15002.93003.00003.0000122,431,460
Apr 11, 20243.02003.05002.96002.97002.9700107,136,729
Apr 10, 20242.93003.11002.92003.09003.0900153,079,793
Apr 09, 20242.90003.02002.88002.96002.9600116,982,099
Apr 08, 20242.94002.97002.87002.91002.9100101,727,741
Apr 03, 20243.07003.11002.94002.97002.9700197,781,976
Apr 02, 20242.99003.30002.96003.13003.1300319,799,767
Apr 01, 20242.86003.12002.84003.00003.0000210,396,308
Mar 29, 20242.87002.94002.82002.87002.8700176,850,374
Mar 28, 20242.59002.83002.58002.83002.8300126,615,215
Mar 27, 20242.65002.65002.57002.57002.570041,639,644
Mar 26, 20242.64002.67002.61002.65002.650038,212,007
Mar 25, 20242.71002.74002.64002.65002.650052,973,401
Mar 22, 20242.78002.78002.68002.70002.700072,336,553
Mar 21, 20242.76002.84002.71002.81002.810095,151,226
Mar 20, 20242.70002.75002.69002.75002.750051,602,831
Mar 19, 20242.73002.75002.69002.70002.700060,970,143
Mar 18, 20242.65002.76002.63002.75002.750090,558,167
Mar 15, 20242.56002.63002.55002.63002.630049,495,185
Mar 14, 20242.59002.62002.53002.58002.580057,030,753
Mar 13, 20242.57002.68002.56002.61002.610091,554,762
Mar 12, 20242.52002.62002.48002.58002.580084,965,393
Mar 11, 20242.50002.52002.48002.52002.520033,069,569
Mar 08, 20242.49002.51002.47002.50002.500030,201,414
Mar 07, 20242.51002.57002.48002.49002.490058,517,094
Mar 06, 20242.43002.50002.43002.48002.480032,715,891
Mar 05, 20242.48002.49002.44002.44002.440028,860,100
Mar 04, 20242.50002.52002.45002.50002.500034,731,078
Mar 01, 20242.48002.52002.47002.51002.510039,386,290
Feb 29, 20242.38002.48002.37002.48002.480048,948,031
Feb 28, 20242.55002.58002.39002.40002.400078,164,484
Feb 27, 20242.51002.56002.48002.55002.550056,408,300
Feb 26, 20242.48002.58002.46002.53002.530091,455,894
Feb 23, 20242.37002.44002.35002.42002.420049,014,084
Feb 22, 20242.35002.39002.33002.38002.380034,128,350
Feb 21, 20242.31002.40002.30002.36002.360048,159,593
Feb 20, 20242.33002.34002.29002.33002.330030,061,454
Feb 19, 20242.34002.36002.30002.34002.340040,698,473
Feb 08, 20242.18002.31002.15002.30002.300058,050,079
Feb 07, 20242.15002.23002.10002.16002.160053,942,805
Feb 06, 20242.00002.22001.92002.16002.160060,471,640
Feb 05, 20242.23002.23002.03002.03002.030065,117,901
Feb 02, 20242.31002.35002.16002.25002.250044,480,740
Feb 01, 20242.32002.37002.28002.31002.310028,848,450
Jan 31, 20242.44002.47002.34002.34002.340040,907,921
Jan 30, 20242.48002.53002.44002.46002.460032,728,214
Jan 29, 20242.57002.58002.47002.48002.480040,081,515
Jan 26, 20242.58002.61002.56002.57002.570044,560,417
Jan 25, 20242.52002.60002.51002.59002.590049,685,344
Jan 24, 20242.45002.54002.41002.53002.530047,218,827
Jan 23, 20242.43002.48002.37002.46002.460035,550,916
Jan 22, 20242.57002.59002.41002.44002.440045,575,283
Jan 19, 20242.62002.63002.57002.58002.580034,736,141
Jan 18, 20242.63002.65002.55002.63002.630056,862,673
Jan 17, 20242.69002.72002.63002.64002.640045,928,700
Jan 16, 20242.77002.78002.65002.71002.710084,665,638
Jan 15, 20242.75002.81002.73002.78002.780049,225,442
Jan 12, 20242.86002.89002.76002.77002.7700106,037,803
Jan 11, 20242.86002.91002.83002.87002.870081,908,798
Jan 10, 20242.93002.96002.83002.88002.8800101,096,819
Jan 09, 20242.81002.95002.81002.93002.9300131,742,327
Jan 08, 20242.83002.86002.81002.81002.810045,590,571
Jan 05, 20242.91002.95002.83002.83002.830077,572,960
Jan 04, 20242.90002.91002.86002.91002.910049,069,057
Jan 03, 20242.90002.92002.86002.91002.910063,010,101
Jan 02, 20242.91002.97002.88002.92002.920091,800,793
Dec 29, 20232.85002.90002.84002.90002.900083,101,367
Dec 28, 20232.76002.88002.72002.86002.860090,968,382
Dec 27, 20232.74002.78002.70002.77002.770048,930,529
Dec 26, 20232.87002.87002.72002.73002.730077,278,914
Dec 25, 20232.84002.86002.77002.84002.840064,297,060
Dec 22, 20232.90002.91002.81002.83002.8300112,861,504
Dec 21, 20232.79002.93002.76002.91002.9100171,481,841
Dec 20, 20232.74002.92002.73002.80002.8000112,875,812
Dec 19, 20232.73002.75002.70002.73002.730040,524,835
Dec 18, 20232.84002.84002.73002.74002.740067,468,614
Dec 15, 20232.82002.87002.79002.84002.840074,030,459
Dec 14, 20232.82002.89002.79002.80002.8000109,486,188
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...