Shenzhen - Delayed Quote CNY

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

Compare
3.7900
-0.2200
(-5.49%)
At close: 3:04:54 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.91003.94003.78003.79003.7900159,610,238
Jan 21, 20253.89004.10003.84004.01004.0100230,902,843
Jan 20, 20254.00004.03003.85003.88003.8800159,512,440
Jan 17, 20253.91004.15003.86003.97003.9700238,509,740
Jan 16, 20254.00004.02003.87003.94003.9400225,058,977
Jan 15, 20253.96004.17003.89003.98003.9800297,046,362
Jan 14, 20253.70004.05003.68004.04004.0400371,121,737
Jan 13, 20253.64003.87003.56003.68003.6800198,490,107
Jan 10, 20253.70004.06003.63003.75003.7500318,350,801
Jan 9, 20253.60003.90003.56003.74003.7400287,318,704
Jan 8, 20253.40003.78003.32003.67003.6700261,599,642
Jan 7, 20253.29003.45003.27003.45003.4500151,867,080
Jan 6, 20253.28003.32003.18003.27003.270085,115,373
Jan 3, 20253.51003.53003.26003.30003.3000110,538,849
Jan 2, 20253.49003.62003.45003.49003.4900100,399,137
Dec 31, 20243.64003.67003.50003.53003.530099,181,251
Dec 30, 20243.77003.80003.62003.64003.640094,181,354
Dec 27, 20243.70003.79003.70003.72003.7200111,514,294
Dec 26, 20243.67003.75003.65003.69003.6900105,771,930
Dec 25, 20243.84003.84003.57003.68003.6800154,868,012
Dec 24, 20243.80003.93003.75003.84003.8400156,637,790
Dec 23, 20244.23004.32003.81003.83003.8300211,472,641
Dec 20, 20244.23004.31004.19004.23004.2300144,167,212
Dec 19, 20244.32004.41004.25004.27004.2700155,171,427
Dec 18, 20244.34004.50004.19004.42004.4200236,517,638
Dec 17, 20244.26004.42004.17004.40004.4000239,578,432
Dec 16, 20244.46004.50004.20004.25004.2500251,047,998
Dec 13, 20244.50004.67004.36004.44004.4400298,286,490
Dec 12, 20244.70004.81004.57004.57004.5700532,758,330
Dec 11, 20245.08005.44005.08005.08005.0800533,729,173
Dec 10, 20244.71005.75004.71005.64005.6400923,032,528
Dec 9, 20245.23005.23005.23005.23005.230057,438,600
Dec 6, 20245.81005.81005.81005.81005.8100352,573,135
Dec 5, 20245.28005.28005.28005.28005.280027,479,780
Dec 4, 20244.80004.80004.80004.80004.800025,659,665
Dec 3, 20244.36004.36004.36004.36004.36008,032,181
Dec 2, 20243.96003.96003.96003.96003.960010,328,686
Nov 29, 20243.60003.60003.60003.60003.600046,368,599
Nov 28, 20243.12003.27003.03003.27003.2700244,652,709
Nov 27, 20242.71002.97002.70002.97002.9700204,217,368
Nov 26, 20242.72002.75002.68002.70002.700036,770,002
Nov 25, 20242.68002.74002.64002.73002.730041,446,586
Nov 22, 20242.79002.83002.68002.68002.680063,397,330
Nov 21, 20242.82002.82002.77002.80002.800042,908,910
Nov 20, 20242.73002.83002.73002.83002.830061,615,108
Nov 19, 20242.69002.75002.66002.75002.750055,623,555
Nov 18, 20242.71002.76002.66002.68002.680061,980,081
Nov 15, 20242.78002.82002.70002.71002.710057,659,781
Nov 14, 20242.89002.90002.78002.79002.790052,822,681
Nov 13, 20242.94002.97002.83002.91002.910073,323,566
Nov 12, 20243.06003.09002.91002.94002.940089,781,199
Nov 11, 20243.01003.06002.98003.02003.020088,652,045
Nov 8, 20243.09003.12002.98002.99002.9900126,386,046
Nov 7, 20242.94003.13002.90003.07003.0700174,563,966
Nov 6, 20242.99003.14002.94002.99002.9900209,719,073
Nov 5, 20242.73002.94002.71002.90002.9000168,707,469
Nov 4, 20242.69002.75002.68002.73002.730062,472,529
Nov 1, 20242.77002.79002.66002.67002.670083,623,177
Oct 31, 20242.72002.81002.72002.77002.7700110,242,750
Oct 30, 20242.62002.73002.61002.71002.710086,089,007
Oct 29, 20242.75002.76002.63002.64002.640085,091,046
Oct 28, 20242.71002.78002.70002.76002.7600102,050,604
Oct 25, 20242.65002.71002.63002.67002.6700113,904,656
Oct 24, 20242.59002.80002.57002.70002.7000150,349,286
Oct 23, 20242.58002.63002.55002.57002.570084,378,885
Oct 22, 20242.57002.64002.55002.59002.5900116,320,384
Oct 21, 20242.42002.64002.42002.56002.5600135,978,553
Oct 18, 20242.34002.43002.32002.40002.400057,478,199
Oct 17, 20242.38002.42002.33002.34002.340043,757,504
Oct 16, 20242.36002.41002.34002.38002.380034,851,083
Oct 15, 20242.42002.43002.38002.39002.390036,397,043
Oct 14, 20242.38002.43002.38002.43002.430044,198,376
Oct 11, 20242.47002.47002.34002.37002.370056,612,592
Oct 10, 20242.49002.55002.41002.48002.480062,415,543
Oct 9, 20242.66002.67002.47002.47002.470099,569,193
Oct 8, 20242.87002.87002.62002.74002.7400149,230,256
Sep 30, 20242.49002.64002.41002.61002.6100133,537,864
Sep 27, 20242.32002.44002.30002.40002.400077,923,359
Sep 26, 20242.20002.29002.20002.29002.290043,320,422
Sep 25, 20242.19002.27002.19002.21002.210047,993,019
Sep 24, 20242.12002.18002.11002.18002.180039,078,456
Sep 23, 20242.11002.13002.10002.11002.110014,450,200
Sep 20, 20242.13002.14002.10002.12002.120017,872,202
Sep 19, 20242.08002.15002.07002.14002.140032,807,727
Sep 18, 20242.09002.09002.04002.07002.070017,075,504
Sep 13, 20242.11002.11002.07002.08002.080013,354,456
Sep 12, 20242.09002.14002.09002.11002.110019,631,873
Sep 11, 20242.11002.12002.07002.09002.090016,353,982
Sep 10, 20242.11002.14002.09002.12002.120018,939,604
Sep 9, 20242.10002.12002.06002.11002.110017,355,644
Sep 6, 20242.13002.15002.10002.11002.110021,780,039
Sep 5, 20242.11002.14002.11002.13002.130014,186,834
Sep 4, 20242.13002.15002.11002.11002.110018,245,567
Sep 3, 20242.14002.17002.12002.15002.150017,342,117
Sep 2, 20242.19002.20002.14002.14002.140025,253,770
Aug 30, 20242.16002.22002.15002.20002.200030,463,700
Aug 29, 20242.12002.17002.11002.16002.160020,116,736
Aug 28, 20242.10002.15002.10002.13002.130014,309,866
Aug 27, 20242.14002.15002.11002.12002.120013,691,900
Aug 26, 20242.12002.16002.11002.15002.150017,747,981
Aug 23, 20242.16002.17002.09002.12002.120033,485,985
Aug 22, 20242.23002.24002.19002.20002.200017,414,500
Aug 21, 20242.22002.25002.22002.23002.230014,227,677
Aug 20, 20242.28002.29002.23002.23002.230019,747,653
Aug 19, 20242.28002.31002.27002.29002.290014,807,786
Aug 16, 20242.33002.34002.29002.29002.290017,119,900
Aug 15, 20242.29002.34002.27002.32002.320019,761,812
Aug 14, 20242.33002.34002.29002.29002.290016,315,025
Aug 13, 20242.30002.33002.29002.32002.320016,262,571
Aug 12, 20242.34002.35002.29002.31002.310019,547,218
Aug 9, 20242.37002.39002.34002.34002.340021,339,148
Aug 8, 20242.36002.37002.33002.36002.360022,879,489
Aug 7, 20242.38002.40002.36002.37002.370022,449,600
Aug 6, 20242.36002.41002.35002.39002.390035,353,736
Aug 5, 20242.39002.42002.34002.34002.340038,890,500
Aug 2, 20242.39002.47002.38002.40002.400051,412,625
Aug 1, 20242.40002.43002.39002.40002.400036,074,613
Jul 31, 20242.32002.41002.31002.41002.410046,648,042
Jul 30, 20242.29002.33002.28002.32002.320025,021,989
Jul 29, 20242.30002.33002.27002.30002.300028,774,522
Jul 26, 20242.23002.32002.23002.29002.290040,647,749
Jul 25, 20242.20002.25002.19002.23002.230020,999,356
Jul 24, 20242.25002.27002.21002.22002.220023,438,751
Jul 23, 20242.24002.32002.24002.26002.260030,782,657
Jul 22, 20242.25002.27002.23002.26002.260016,589,035
Jul 19, 20242.24002.27002.23002.25002.250017,667,202
Jul 18, 20242.26002.27002.21002.26002.260021,742,056
Jul 17, 20242.31002.31002.26002.26002.260021,443,490
Jul 16, 20242.31002.33002.28002.31002.310024,787,346
Jul 15, 20242.36002.37002.31002.32002.320021,092,399
Jul 12, 20242.38002.39002.34002.36002.360027,081,599
Jul 11, 20242.28002.40002.28002.37002.370061,859,729
Jul 10, 20242.29002.29002.23002.23002.230023,181,462
Jul 9, 20242.23002.30002.19002.30002.300040,415,470
Jul 8, 2024 0.0230 Dividend
Jul 8, 20242.34002.34002.24002.25002.250023,942,294
Jul 5, 20242.30002.36002.28002.35002.327023,855,822
Jul 4, 20242.38002.40002.30002.31002.287431,059,059
Jul 3, 20242.40002.42002.37002.38002.356726,939,990
Jul 2, 20242.39002.42002.38002.39002.366630,302,750
Jul 1, 20242.36002.40002.33002.39002.366631,085,271
Jun 28, 20242.34002.41002.33002.36002.336935,775,012
Jun 27, 20242.41002.42002.35002.35002.327030,780,250
Jun 26, 20242.34002.44002.33002.43002.406237,973,174
Jun 25, 20242.37002.40002.33002.36002.336930,955,694
Jun 24, 20242.45002.45002.34002.34002.317151,330,636
Jun 21, 20242.46002.52002.45002.47002.445824,836,979
Jun 20, 20242.59002.60002.48002.48002.455753,242,323
Jun 19, 20242.60002.65002.58002.60002.574658,095,832
Jun 18, 20242.55002.61002.54002.59002.564748,112,679
Jun 17, 20242.55002.56002.53002.54002.515130,435,131
Jun 14, 20242.52002.59002.51002.57002.544854,659,679
Jun 13, 20242.54002.56002.50002.51002.485447,330,259
Jun 12, 20242.51002.56002.50002.55002.525041,710,921
Jun 11, 20242.53002.54002.48002.52002.495339,462,810
Jun 7, 20242.53002.59002.50002.55002.525053,663,783
Jun 6, 20242.62002.65002.45002.50002.4755102,077,396
Jun 5, 20242.74002.74002.61002.63002.604377,991,246
Jun 4, 20242.74002.77002.70002.75002.723154,398,783
Jun 3, 20242.82002.85002.72002.77002.742972,110,187
May 31, 20242.84002.90002.81002.83002.802360,981,125
May 30, 20242.99002.99002.83002.86002.832093,973,565
May 29, 20243.01003.05002.94002.97002.940967,393,956
May 28, 20243.10003.11003.00003.02002.990465,429,001
May 27, 20243.06003.13002.97003.12003.089575,223,588
May 24, 20243.15003.18003.05003.06003.030197,805,143
May 23, 20243.25003.28003.16003.16003.129186,855,653
May 22, 20243.24003.30003.17003.26003.228188,385,363
May 21, 20243.32003.33003.23003.25003.218294,373,211
May 20, 20243.37003.42003.28003.34003.3073149,430,975
May 17, 20243.20003.49003.20003.37003.3370231,648,748
May 16, 20243.29003.37003.19003.21003.1786165,288,141
May 15, 20243.14003.31003.11003.30003.2677214,105,062
May 14, 20243.14003.20003.11003.13003.099488,734,401
May 13, 20243.16003.18003.08003.15003.1192109,671,969
May 10, 20243.25003.29003.16003.20003.1687235,966,971
May 9, 20242.91003.19002.91003.19003.1588280,979,539
May 8, 20243.00003.01002.88002.90002.871685,638,627
May 7, 20243.00003.08002.97002.99002.960774,786,629
May 6, 20242.97003.07002.97003.02002.990488,235,862
Apr 30, 20243.12003.13002.92002.96002.9310147,979,393
Apr 29, 20243.04003.15003.04003.12003.0895148,877,957
Apr 26, 20243.15003.38003.13003.17003.1390179,808,960
Apr 25, 20243.25003.26003.12003.20003.1687125,395,693
Apr 24, 20243.03003.29003.03003.27003.2380182,902,161
Apr 23, 20243.12003.19003.08003.11003.0796103,572,701
Apr 22, 20243.20003.23003.05003.09003.0598140,883,672
Apr 19, 20243.05003.36003.04003.24003.2083222,774,014
Apr 18, 20243.03003.12002.98003.07003.0400191,646,572
Apr 17, 20242.67002.97002.67002.97002.9409156,220,877
Apr 16, 20242.91002.91002.70002.70002.6736136,547,826
Apr 15, 20242.97003.15002.81003.00002.9706154,206,132
Apr 12, 20242.94003.15002.93003.00002.9706122,431,460
Apr 11, 20243.02003.05002.96002.97002.9409107,136,729
Apr 10, 20242.93003.11002.92003.09003.0598153,079,793
Apr 9, 20242.90003.02002.88002.96002.9310116,982,099
Apr 8, 20242.94002.97002.87002.91002.8815101,727,741
Apr 3, 20243.07003.11002.94002.97002.9409197,781,976
Apr 2, 20242.99003.30002.96003.13003.0994319,799,767
Apr 1, 20242.86003.12002.84003.00002.9706210,396,308
Mar 29, 20242.87002.94002.82002.87002.8419176,850,374
Mar 28, 20242.59002.83002.58002.83002.8023126,615,215
Mar 27, 20242.65002.65002.57002.57002.544841,639,644
Mar 26, 20242.64002.67002.61002.65002.624138,212,007
Mar 25, 20242.71002.74002.64002.65002.624152,973,401
Mar 22, 20242.78002.78002.68002.70002.673672,336,553
Mar 21, 20242.76002.84002.71002.81002.782595,151,226
Mar 20, 20242.70002.75002.69002.75002.723151,602,831
Mar 19, 20242.73002.75002.69002.70002.673660,970,143
Mar 18, 20242.65002.76002.63002.75002.723190,558,167
Mar 15, 20242.56002.63002.55002.63002.604349,495,185
Mar 14, 20242.59002.62002.53002.58002.554757,030,753
Mar 13, 20242.57002.68002.56002.61002.584591,554,762
Mar 12, 20242.52002.62002.48002.58002.554784,965,393
Mar 11, 20242.50002.52002.48002.52002.495333,069,569
Mar 8, 20242.49002.51002.47002.50002.475530,201,414
Mar 7, 20242.51002.57002.48002.49002.465658,517,094
Mar 6, 20242.43002.50002.43002.48002.455732,715,891
Mar 5, 20242.48002.49002.44002.44002.416128,860,100
Mar 4, 20242.50002.52002.45002.50002.475534,731,078
Mar 1, 20242.48002.52002.47002.51002.485439,386,290
Feb 29, 20242.38002.48002.37002.48002.455748,948,031
Feb 28, 20242.55002.58002.39002.40002.376578,164,484
Feb 27, 20242.51002.56002.48002.55002.525056,408,300
Feb 26, 20242.48002.58002.46002.53002.505291,455,894
Feb 23, 20242.37002.44002.35002.42002.396349,014,084
Feb 22, 20242.35002.39002.33002.38002.356734,128,350
Feb 21, 20242.31002.40002.30002.36002.336948,159,593
Feb 20, 20242.33002.34002.29002.33002.307230,061,454
Feb 19, 20242.34002.36002.30002.34002.317140,698,473
Feb 8, 20242.18002.31002.15002.30002.277558,050,079
Feb 7, 20242.15002.23002.10002.16002.138953,942,805
Feb 6, 20242.00002.22001.92002.16002.138960,471,640
Feb 5, 20242.23002.23002.03002.03002.010165,117,901
Feb 2, 20242.31002.35002.16002.25002.228044,480,740
Feb 1, 20242.32002.37002.28002.31002.287428,848,450
Jan 31, 20242.44002.47002.34002.34002.317140,907,921
Jan 30, 20242.48002.53002.44002.46002.435932,728,214
Jan 29, 20242.57002.58002.47002.48002.455740,081,515
Jan 26, 20242.58002.61002.56002.57002.544844,560,417
Jan 25, 20242.52002.60002.51002.59002.564749,685,344
Jan 24, 20242.45002.54002.41002.53002.505247,218,827
Jan 23, 20242.43002.48002.37002.46002.435935,550,916
Jan 22, 20242.57002.59002.41002.44002.416145,575,283

Related Tickers

002164.SZ Ningbo Donly Co.,Ltd
5.81
-0.51%
 
601727.SS Shanghai Electric Group Co., Ltd.
7.11
-0.97%
 
002122.SZ HuiZhou Intelligence Technology Group Co., Ltd
4.3400
-9.96%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
30.20
-0.59%
 
002131.SZ Leo Group Co., Ltd.
3.8200
+5.23%