Singapore markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
2.5700+0.0600 (+2.39%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.52002.59002.51002.57002.570054,659,679
13 Jun 20242.54002.56002.50002.51002.510047,330,259
12 Jun 20242.51002.56002.50002.55002.550041,710,921
11 Jun 20242.53002.54002.48002.52002.520039,462,810
07 Jun 20242.53002.59002.50002.55002.550053,663,783
06 Jun 20242.62002.65002.45002.50002.5000102,077,396
05 Jun 20242.74002.74002.61002.63002.630077,991,246
04 Jun 20242.74002.77002.70002.75002.750054,398,783
03 Jun 20242.82002.85002.72002.77002.770072,110,187
31 May 20242.84002.90002.81002.83002.830060,981,125
30 May 20242.99002.99002.83002.86002.860093,973,565
29 May 20243.01003.05002.94002.97002.970067,393,956
28 May 20243.10003.11003.00003.02003.020065,429,001
27 May 20243.06003.13002.97003.12003.120075,223,588
24 May 20243.15003.18003.05003.06003.060097,805,143
23 May 20243.25003.28003.16003.16003.160086,855,653
22 May 20243.24003.30003.17003.26003.260088,385,363
21 May 20243.32003.33003.23003.25003.250094,373,211
20 May 20243.37003.42003.28003.34003.3400149,430,975
17 May 20243.20003.49003.20003.37003.3700231,648,748
16 May 20243.29003.37003.19003.21003.2100165,288,141
15 May 20243.14003.31003.11003.30003.3000214,105,062
14 May 20243.14003.20003.11003.13003.130088,734,401
13 May 20243.16003.18003.08003.15003.1500109,671,969
10 May 20243.25003.29003.16003.20003.2000235,966,971
09 May 20242.91003.19002.91003.19003.1900280,979,539
08 May 20243.00003.01002.88002.90002.900085,638,627
07 May 20243.00003.08002.97002.99002.990074,786,629
06 May 20242.97003.07002.97003.02003.020088,235,862
30 Apr 20243.12003.13002.92002.96002.9600147,979,393
29 Apr 20243.04003.15003.04003.12003.1200148,877,957
26 Apr 20243.15003.38003.13003.17003.1700179,808,960
25 Apr 20243.25003.26003.12003.20003.2000125,395,693
24 Apr 20243.03003.29003.03003.27003.2700182,902,161
23 Apr 20243.12003.19003.08003.11003.1100103,572,701
22 Apr 20243.20003.23003.05003.09003.0900140,883,672
19 Apr 20243.05003.36003.04003.24003.2400222,774,014
18 Apr 20243.03003.12002.98003.07003.0700191,646,572
17 Apr 20242.67002.97002.67002.97002.9700156,220,877
16 Apr 20242.91002.91002.70002.70002.7000136,547,826
15 Apr 20242.97003.15002.81003.00003.0000154,206,132
12 Apr 20242.94003.15002.93003.00003.0000122,431,460
11 Apr 20243.02003.05002.96002.97002.9700107,136,729
10 Apr 20242.93003.11002.92003.09003.0900153,079,793
09 Apr 20242.90003.02002.88002.96002.9600116,982,099
08 Apr 20242.94002.97002.87002.91002.9100101,727,741
03 Apr 20243.07003.11002.94002.97002.9700197,781,976
02 Apr 20242.99003.30002.96003.13003.1300319,799,767
01 Apr 20242.86003.12002.84003.00003.0000210,396,308
29 Mar 20242.87002.94002.82002.87002.8700176,850,374
28 Mar 20242.59002.83002.58002.83002.8300126,615,215
27 Mar 20242.65002.65002.57002.57002.570041,639,644
26 Mar 20242.64002.67002.61002.65002.650038,212,007
25 Mar 20242.71002.74002.64002.65002.650052,973,401
22 Mar 20242.78002.78002.68002.70002.700072,336,553
21 Mar 20242.76002.84002.71002.81002.810095,151,226
20 Mar 20242.70002.75002.69002.75002.750051,602,831
19 Mar 20242.73002.75002.69002.70002.700060,970,143
18 Mar 20242.65002.76002.63002.75002.750090,558,167
15 Mar 20242.56002.63002.55002.63002.630049,495,185
14 Mar 20242.59002.62002.53002.58002.580057,030,753
13 Mar 20242.57002.68002.56002.61002.610091,554,762
12 Mar 20242.52002.62002.48002.58002.580084,965,393
11 Mar 20242.50002.52002.48002.52002.520033,069,569
08 Mar 20242.49002.51002.47002.50002.500030,201,414
07 Mar 20242.51002.57002.48002.49002.490058,517,094
06 Mar 20242.43002.50002.43002.48002.480032,715,891
05 Mar 20242.48002.49002.44002.44002.440028,860,100
04 Mar 20242.50002.52002.45002.50002.500034,731,078
01 Mar 20242.48002.52002.47002.51002.510039,386,290
29 Feb 20242.38002.48002.37002.48002.480048,948,031
28 Feb 20242.55002.58002.39002.40002.400078,164,484
27 Feb 20242.51002.56002.48002.55002.550056,408,300
26 Feb 20242.48002.58002.46002.53002.530091,455,894
23 Feb 20242.37002.44002.35002.42002.420049,014,084
22 Feb 20242.35002.39002.33002.38002.380034,128,350
21 Feb 20242.31002.40002.30002.36002.360048,159,593
20 Feb 20242.33002.34002.29002.33002.330030,061,454
19 Feb 20242.34002.36002.30002.34002.340040,698,473
08 Feb 20242.18002.31002.15002.30002.300058,050,079
07 Feb 20242.15002.23002.10002.16002.160053,942,805
06 Feb 20242.00002.22001.92002.16002.160060,471,640
05 Feb 20242.23002.23002.03002.03002.030065,117,901
02 Feb 20242.31002.35002.16002.25002.250044,480,740
01 Feb 20242.32002.37002.28002.31002.310028,848,450
31 Jan 20242.44002.47002.34002.34002.340040,907,921
30 Jan 20242.48002.53002.44002.46002.460032,728,214
29 Jan 20242.57002.58002.47002.48002.480040,081,515
26 Jan 20242.58002.61002.56002.57002.570044,560,417
25 Jan 20242.52002.60002.51002.59002.590049,685,344
24 Jan 20242.45002.54002.41002.53002.530047,218,827
23 Jan 20242.43002.48002.37002.46002.460035,550,916
22 Jan 20242.57002.59002.41002.44002.440045,575,283
19 Jan 20242.62002.63002.57002.58002.580034,736,141
18 Jan 20242.63002.65002.55002.63002.630056,862,673
17 Jan 20242.69002.72002.63002.64002.640045,928,700
16 Jan 20242.77002.78002.65002.71002.710084,665,638
15 Jan 20242.75002.81002.73002.78002.780049,225,442
12 Jan 20242.86002.89002.76002.77002.7700106,037,803
11 Jan 20242.86002.91002.83002.87002.870081,908,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...