Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Molong Petroleum Machinery Company Limited (002490.SZ)

3.9500
-0.1000
(-2.47%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.96004.05003.94003.95003.950010,996,220
Apr 28, 20254.07004.11003.90004.05004.050016,313,320
Apr 25, 20254.02004.14004.02004.06004.060018,794,400
Apr 24, 20254.02004.15003.93004.12004.120024,005,910
Apr 23, 20254.15004.25004.02004.02004.020027,049,195
Apr 22, 20254.05004.33004.05004.23004.230023,348,771
Apr 21, 20253.94004.12003.84004.12004.120021,044,611
Apr 18, 20253.95004.13003.91004.04004.040031,303,506
Apr 17, 20253.87004.01003.87004.01004.010025,196,105
Apr 16, 20253.93003.96003.79003.82003.820017,235,290
Apr 15, 20253.71003.93003.69003.93003.930018,889,901
Apr 14, 20253.60003.77003.60003.74003.740010,881,184
Apr 11, 20253.46003.63003.43003.63003.630013,482,100
Apr 10, 20253.39003.54003.39003.51003.510011,895,000
Apr 9, 20253.27003.39003.15003.37003.370014,478,805
Apr 8, 20253.32003.47003.32003.32003.320019,168,805
Apr 7, 20253.50003.55003.49003.49003.49004,094,300
Apr 3, 20253.55003.70003.54003.67003.670021,279,900
Apr 2, 20253.35003.54003.33003.54003.540016,398,000
Apr 1, 20253.29003.48003.29003.37003.370022,172,000
Mar 31, 20253.34003.34003.29003.34003.340022,776,300
Mar 28, 20253.16003.20003.07003.18003.180024,227,501
Mar 27, 20253.21003.35003.21003.23003.230027,477,000
Mar 26, 20253.20003.20003.20003.20003.20001,130,200
Mar 25, 20253.37003.37003.37003.37003.37002,082,900
Mar 24, 20253.69003.69003.53003.55003.550015,491,300
Mar 21, 20253.67003.76003.63003.72003.720013,731,987
Mar 20, 20253.74003.77003.60003.67003.670013,615,900
Mar 19, 20253.75003.81003.72003.75003.75009,176,100
Mar 18, 20253.75003.82003.69003.76003.760016,714,385
Mar 17, 20253.62003.79003.57003.78003.780022,716,407
Mar 14, 20253.63003.63003.56003.61003.610010,867,001
Mar 13, 20253.58003.63003.49003.60003.600012,688,801
Mar 12, 20253.50003.62003.50003.60003.600012,198,823
Mar 11, 20253.70003.70003.55003.55003.550015,920,000
Mar 10, 20253.63003.76003.56003.74003.740015,792,210
Mar 7, 20253.85003.89003.70003.70003.700028,888,552
Mar 6, 20253.96004.01003.87003.89003.890015,274,802
Mar 5, 20254.00004.09003.91003.97003.970015,721,562
Mar 4, 20253.84003.97003.83003.97003.970012,862,455
Mar 3, 20253.72003.90003.63003.88003.880016,708,201
Feb 28, 20253.98004.06003.78003.78003.780024,838,602
Feb 27, 20253.83004.07003.83003.98003.980019,500,451
Feb 26, 20254.00004.10003.83003.90003.900028,272,700
Feb 25, 20253.81003.90003.74003.90003.900016,749,301
Feb 24, 20253.90003.91003.71003.71003.710030,476,201
Feb 21, 20254.13004.32003.90003.90003.900051,819,801
Feb 20, 20253.93004.11003.88004.11004.110022,447,350
Feb 19, 20253.76003.93003.72003.91003.910027,973,250
Feb 18, 20253.62003.81003.62003.81003.810033,764,100
Feb 17, 20253.74003.74003.55003.63003.630024,782,240
Feb 14, 20253.51003.57003.49003.57003.57006,469,500
Feb 13, 20253.39003.43003.36003.40003.400014,142,600
Feb 12, 20253.32003.49003.28003.44003.440022,183,940
Feb 11, 20253.30003.37003.28003.32003.320010,473,100
Feb 10, 20253.31003.42003.29003.33003.330014,833,051
Feb 7, 20253.37003.42003.27003.32003.320020,639,340
Feb 6, 20253.17003.33003.17003.33003.330018,156,571
Feb 5, 20253.08003.19002.99003.17003.170016,909,820
Jan 27, 20253.17003.28003.09003.10003.100017,895,485
Jan 24, 20253.10003.28003.06003.19003.190018,687,800
Jan 23, 20253.12003.19003.06003.12003.120012,907,418
Jan 22, 20253.17003.20003.07003.11003.110015,733,600
Jan 21, 20253.17003.21003.11003.19003.190014,858,138
Jan 20, 20253.26003.26003.10003.17003.170017,568,001
Jan 17, 20253.23003.32003.15003.25003.250028,844,700
Jan 16, 20253.18003.22003.15003.22003.220021,644,677
Jan 15, 20252.97003.07002.96003.07003.070028,766,603
Jan 14, 20252.82002.92002.80002.92002.920010,877,005
Jan 13, 20252.88002.88002.75002.78002.780013,780,000
Jan 10, 20252.87002.99002.86002.89002.890016,834,551
Jan 9, 20252.85002.98002.81002.88002.880015,941,700
Jan 8, 20252.77002.90002.76002.89002.890022,966,740
Jan 7, 20252.62002.76002.62002.76002.760013,239,501
Jan 6, 20252.74002.75002.62002.63002.630011,708,000
Jan 3, 20252.80002.83002.71002.73002.730012,131,301
Jan 2, 20252.80002.86002.74002.79002.790017,577,540
Dec 31, 20242.68002.80002.67002.78002.780016,585,999
Dec 30, 20242.67002.71002.61002.67002.67008,791,319
Dec 27, 20242.58002.70002.57002.70002.700010,551,390
Dec 26, 20242.53002.62002.53002.57002.57006,619,600
Dec 25, 20242.62002.63002.50002.55002.55008,271,581
Dec 24, 20242.72002.74002.57002.61002.610014,875,781
Dec 23, 20242.84002.84002.71002.71002.710013,608,700
Dec 20, 20242.86002.90002.82002.85002.85008,967,800
Dec 19, 20242.74002.90002.71002.87002.870014,316,601
Dec 18, 20242.73002.79002.70002.76002.76007,920,190
Dec 17, 20242.85002.87002.73002.73002.730018,007,788
Dec 16, 20242.92003.04002.87002.87002.870015,918,552
Dec 13, 20242.95002.96002.85002.90002.900024,324,000
Dec 12, 20242.83002.95002.82002.95002.950026,910,716
Dec 11, 20242.72002.81002.72002.81002.810012,414,767
Dec 10, 20242.86002.87002.73002.75002.750011,691,167
Dec 9, 20242.76002.82002.74002.80002.800010,949,000
Dec 6, 20242.71002.76002.69002.75002.75009,986,600
Dec 5, 20242.66002.71002.62002.71002.71006,962,100
Dec 4, 20242.67002.72002.64002.66002.66007,881,501
Dec 3, 20242.71002.71002.67002.69002.69009,033,400
Dec 2, 20242.63002.73002.61002.69002.690011,797,585
Nov 29, 20242.60002.64002.58002.63002.63006,336,803
Nov 28, 20242.57002.65002.56002.61002.61006,765,800
Nov 27, 20242.56002.59002.47002.58002.580010,934,100
Nov 26, 20242.62002.66002.56002.58002.58007,290,900
Nov 25, 20242.61002.66002.54002.61002.61008,561,500
Nov 22, 20242.77002.78002.62002.62002.620013,395,612
Nov 21, 20242.75002.78002.69002.76002.760011,317,900
Nov 20, 20242.63002.76002.62002.75002.750015,457,800
Nov 19, 20242.55002.64002.54002.63002.630011,184,802
Nov 18, 20242.59002.65002.50002.56002.560013,229,200
Nov 15, 20242.70002.72002.60002.62002.620015,955,600
Nov 14, 20242.71002.84002.68002.74002.740017,680,501
Nov 13, 20242.76002.87002.66002.74002.740020,057,500
Nov 12, 20242.79002.90002.70002.79002.790028,362,324
Nov 11, 20242.63002.76002.61002.76002.760024,900,945
Nov 8, 20242.62002.71002.60002.63002.630022,356,268
Nov 7, 20242.52002.66002.51002.64002.640021,480,301
Nov 6, 20242.61002.62002.49002.53002.530019,755,440
Nov 5, 20242.44002.56002.44002.56002.560014,796,652
Nov 4, 20242.40002.47002.34002.44002.440012,900,500
Nov 1, 20242.56002.57002.42002.42002.420017,406,500
Oct 31, 20242.68002.69002.55002.55002.550031,041,900
Oct 30, 20242.49002.68002.45002.68002.680029,581,602
Oct 29, 20242.51002.55002.41002.55002.550032,213,445
Oct 28, 20242.32002.43002.32002.43002.430013,059,200
Oct 25, 20242.33002.38002.30002.31002.310022,793,464
Oct 24, 20242.23002.36002.23002.33002.330026,956,281
Oct 23, 20242.15002.27002.14002.25002.250019,169,147
Oct 22, 20242.09002.17002.09002.17002.170012,762,700
Oct 21, 20242.13002.15002.09002.10002.100012,334,200
Oct 18, 20242.10002.15002.08002.13002.130010,516,149
Oct 17, 20242.13002.14002.08002.09002.09008,591,400
Oct 16, 20242.13002.14002.08002.13002.130011,231,800
Oct 15, 20242.24002.24002.15002.16002.160018,062,247
Oct 14, 20242.10002.17002.10002.14002.140010,178,300
Oct 11, 20242.10002.19002.10002.12002.120016,170,416
Oct 10, 20242.17002.18002.06002.10002.100015,375,276
Oct 9, 20242.23002.24002.16002.16002.160015,821,100
Oct 8, 20242.29002.29002.19002.27002.270036,982,013
Sep 30, 20242.12002.18002.07002.18002.180032,782,312
Sep 27, 20242.02002.10002.01002.08002.080017,040,076
Sep 26, 20242.00002.03001.96002.02002.020011,621,176
Sep 25, 20241.96002.04001.94002.01002.010013,918,301
Sep 24, 20241.92001.97001.91001.95001.95009,053,993
Sep 23, 20241.92001.94001.89001.92001.92005,343,294
Sep 20, 20241.96001.99001.90001.91001.91008,470,985
Sep 19, 20241.85001.93001.84001.93001.93008,544,600
Sep 18, 20241.93001.94001.84001.84001.84009,283,700
Sep 13, 20241.97001.98001.92001.94001.94007,734,400
Sep 12, 20241.97002.05001.97001.97001.97008,807,200
Sep 11, 20241.97001.99001.94001.97001.97008,386,044
Sep 10, 20242.03002.09001.99002.01002.010013,966,300
Sep 9, 20241.93002.03001.86002.03002.030011,719,351
Sep 6, 20241.97002.01001.93001.93001.930010,486,700
Sep 5, 20241.92002.00001.89001.96001.960012,768,227
Sep 4, 20242.06002.06001.99001.99001.990012,520,300
Sep 3, 20242.12002.15002.06002.09002.090021,463,300
Sep 2, 20242.09002.20002.05002.16002.160023,313,327
Aug 30, 20242.06002.12001.99002.12002.120029,629,940
Aug 29, 20241.93002.02001.91002.02002.020020,730,400
Aug 28, 20242.07002.07001.88001.92001.920018,525,987
Aug 27, 20241.94001.97001.93001.97001.97003,859,900
Aug 26, 20241.79001.88001.76001.88001.88007,019,387
Aug 23, 20241.84001.89001.78001.79001.790012,900,400
Aug 22, 20241.71001.81001.71001.81001.810013,523,388
Aug 21, 20241.74001.76001.70001.72001.72005,688,502
Aug 20, 20241.77001.81001.72001.74001.74007,023,600
Aug 19, 20241.77001.78001.72001.77001.77007,203,201
Aug 16, 20241.82001.84001.77001.77001.77006,965,200
Aug 15, 20241.85001.86001.80001.83001.83007,356,000
Aug 14, 20241.82001.91001.81001.87001.87006,830,600
Aug 13, 20241.81001.85001.79001.84001.84005,299,000
Aug 12, 20241.89001.91001.82001.82001.820010,365,400
Aug 9, 20241.92001.98001.91001.92001.92008,190,400
Aug 8, 20241.92001.98001.88001.94001.940010,675,300
Aug 7, 20241.88001.98001.87001.94001.940010,129,313
Aug 6, 20241.91001.97001.84001.91001.91009,940,813
Aug 5, 20241.95002.01001.91001.91001.910013,561,800
Aug 2, 20242.07002.08002.00002.01002.010013,030,401
Aug 1, 20241.97002.09001.97002.08002.080013,079,700
Jul 31, 20242.04002.12001.98002.00002.000016,551,900
Jul 30, 20242.05002.13002.05002.07002.070016,151,300
Jul 29, 20241.95002.04001.92002.04002.040011,846,701
Jul 26, 20242.00002.06001.93001.94001.940014,747,500
Jul 25, 20242.20002.20002.02002.03002.030025,635,401
Jul 24, 20242.03002.13002.02002.13002.130024,150,815
Jul 23, 20241.94002.04001.90002.03002.030021,878,800
Jul 22, 20241.88001.94001.86001.94001.940022,957,224
Jul 19, 20241.74001.85001.72001.85001.850013,085,602
Jul 18, 20241.72001.76001.68001.76001.760010,454,702
Jul 17, 20241.78001.80001.72001.74001.740011,551,000
Jul 16, 20241.78001.84001.75001.79001.790012,575,615
Jul 15, 20241.76001.84001.70001.79001.790013,858,500
Jul 12, 20241.73001.79001.71001.76001.760019,967,400
Jul 11, 20241.66001.70001.65001.70001.700010,095,900
Jul 10, 20241.60001.62001.59001.62001.62004,103,200
Jul 9, 20241.54001.58001.47001.54001.540011,439,502
Jul 8, 20241.63001.63001.54001.55001.550012,832,988
Jul 5, 20241.52001.62001.51001.62001.620014,103,701
Jul 4, 20241.56001.64001.53001.54001.540013,308,612
Jul 3, 20241.55001.63001.55001.58001.580017,646,601
Jul 2, 20241.49001.55001.48001.55001.55009,466,102
Jul 1, 20241.41001.48001.41001.48001.48007,312,602
Jun 28, 20241.40001.47001.38001.41001.41009,546,402
Jun 27, 20241.46001.55001.43001.44001.440012,727,801
Jun 26, 20241.45001.54001.45001.51001.510012,415,500
Jun 25, 20241.54001.56001.53001.53001.53008,177,400
Jun 24, 20241.67001.67001.61001.61001.61008,155,400
Jun 21, 20241.69001.72001.67001.69001.690010,255,000
Jun 20, 20241.84001.85001.76001.76001.760013,796,300
Jun 19, 20241.75001.85001.75001.85001.850016,994,800
Jun 18, 20241.74001.78001.67001.76001.760013,769,010
Jun 17, 20241.82001.84001.75001.75001.750014,537,000
Jun 14, 20241.82001.86001.79001.84001.84007,251,770
Jun 13, 20241.90001.95001.82001.84001.840012,222,670
Jun 12, 20241.80001.91001.79001.91001.910013,574,460
Jun 11, 20241.81001.85001.74001.82001.820013,629,410
Jun 7, 20241.88001.94001.79001.83001.830017,995,290
Jun 6, 20241.91001.97001.88001.88001.88008,254,201
Jun 5, 20242.01002.08001.97001.98001.980014,502,453
Jun 4, 20242.17002.17002.07002.07002.070010,423,602
Jun 3, 20242.22002.25002.16002.18002.180011,402,240
May 31, 20242.32002.35002.21002.27002.27009,275,401
May 30, 20242.29002.37002.27002.33002.33006,990,840
May 29, 20242.28002.33002.26002.29002.29005,685,610
May 28, 20242.37002.37002.29002.30002.30006,891,210
May 27, 20242.41002.45002.32002.37002.37008,506,500
May 24, 20242.48002.49002.38002.42002.420012,675,010
May 23, 20242.49002.59002.47002.51002.510015,460,777
May 22, 20242.54002.55002.44002.47002.470016,409,685
May 21, 20242.42002.49002.41002.49002.49007,253,016
May 20, 20242.35002.41002.31002.37002.370010,098,573
May 17, 20242.36002.39002.33002.35002.35007,014,500
May 16, 20242.37002.44002.33002.36002.360010,952,474
May 15, 20242.33002.39002.30002.37002.370013,290,500
May 14, 20242.18002.29002.18002.29002.29008,268,300
May 13, 20242.25002.26002.17002.18002.18009,370,202
May 10, 20242.38002.39002.25002.27002.270013,087,493
May 9, 20242.35002.39002.35002.37002.37007,896,513
May 8, 20242.40002.42002.34002.35002.350010,354,992
May 7, 20242.46002.47002.39002.41002.410017,118,188
May 6, 20242.40002.49002.37002.47002.470017,289,602
Apr 30, 20242.41002.47002.33002.42002.420023,853,386
Apr 29, 20242.25002.40002.25002.40002.400023,105,097

Related Tickers

002554.SZ China Oil HBP Science & Technology Co., Ltd
2.3900
+3.46%
 
603318.SS Shuifa Energas Gas Co., Ltd.
6.37
-0.16%
 
300157.SZ New JCM Group Co.,Ltd
3.5400
+10.97%
 
BKR.VI Baker Hughes Company
31.50
-1.15%
 
T1SS34.SA Tenaris S.A.
92.60
0.00%
 
0HXB.IL Tenaris S.A.
14.77
-0.17%
 
B1KR34.SA Baker Hughes Company
213.00
0.00%
 
SLBG34.SA Schlumberger Limited
96.50
+0.63%
 
FTI.VI TechnipFMC plc
25.10
+1.21%
 
9528.SR Gas Arabian Services Company
15.64
+1.69%