Shenzhen - Delayed Quote CNY

Shandong Longda Meishi Co., Ltd. (002726.SZ)

6.03
-0.04
(-0.66%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20256.136.096.026.036.035,139,946
May 14, 20256.056.096.026.076.076,745,724
May 13, 20256.136.146.056.076.076,348,670
May 12, 20256.136.166.066.096.099,645,799
May 9, 20256.136.206.126.136.138,193,142
May 8, 20256.296.336.136.136.1317,844,504
May 7, 20256.376.446.316.376.3719,829,519
May 6, 20256.256.466.016.376.3729,102,568
Apr 30, 20255.986.305.966.236.2328,535,456
Apr 29, 20255.645.985.605.985.9823,098,535
Apr 28, 20255.975.975.635.665.6623,179,925
Apr 25, 20255.936.055.935.965.9611,501,400
Apr 24, 20255.936.005.905.955.958,091,784
Apr 23, 20256.006.035.925.955.958,554,921
Apr 22, 20255.926.045.906.006.009,717,031
Apr 21, 20255.915.965.865.935.937,238,131
Apr 18, 20255.996.005.895.925.928,549,700
Apr 17, 20255.906.045.886.006.0010,805,200
Apr 16, 20255.965.995.845.975.9711,721,357
Apr 15, 20256.046.075.966.006.009,955,100
Apr 14, 20255.966.075.936.046.0412,896,781
Apr 11, 20256.006.025.915.945.9413,666,295
Apr 10, 20255.966.115.906.066.0623,407,100
Apr 9, 20255.856.105.666.056.0528,275,066
Apr 8, 20255.625.915.625.905.9032,176,217
Apr 7, 20256.136.245.635.635.6329,886,681
Apr 3, 20256.176.266.166.266.2610,566,084
Apr 2, 20256.246.256.176.216.217,271,500
Apr 1, 20256.186.296.186.236.2310,040,763
Mar 31, 20256.176.216.076.206.2016,211,721
Mar 28, 20256.276.286.196.216.2110,186,851
Mar 27, 20256.346.386.266.276.2710,339,691
Mar 26, 20256.316.386.276.366.368,991,900
Mar 25, 20256.366.416.216.326.329,826,621
Mar 24, 20256.476.516.286.366.3611,207,622
Mar 21, 20256.506.536.416.476.479,990,026
Mar 20, 20256.566.606.496.516.5113,676,300
Mar 19, 20256.556.596.536.566.567,642,442
Mar 18, 20256.626.626.536.576.579,656,500
Mar 17, 20256.526.686.516.606.6020,536,096
Mar 14, 20256.456.536.456.526.5215,454,912
Mar 13, 20256.466.486.416.466.469,878,756
Mar 12, 20256.576.576.466.476.4713,421,190
Mar 11, 20256.436.556.426.556.5515,444,839
Mar 10, 20256.596.626.436.476.4722,415,405
Mar 7, 20256.326.586.306.556.5525,817,202
Mar 6, 20256.216.356.186.356.3516,539,882
Mar 5, 20256.256.286.166.216.2110,059,975
Mar 4, 20256.286.296.186.256.257,730,900
Mar 3, 20256.336.426.256.276.2716,115,390
Feb 28, 20256.286.386.256.316.3118,891,429
Feb 27, 20256.236.296.226.286.2814,078,118
Feb 26, 20256.216.246.196.246.248,892,158
Feb 25, 20256.216.226.166.216.217,843,073
Feb 24, 20256.226.296.216.246.2410,485,704
Feb 21, 20256.206.266.166.226.2210,966,897
Feb 20, 20256.236.256.176.206.2013,583,291
Feb 19, 20256.236.256.186.246.249,174,200
Feb 18, 20256.296.306.166.226.2211,942,100
Feb 17, 20256.336.356.246.306.3011,360,300
Feb 14, 20256.406.426.326.336.3313,356,624
Feb 13, 20256.316.496.306.436.4317,080,600
Feb 12, 20256.326.346.276.336.337,983,957
Feb 11, 20256.426.446.306.326.3210,353,977
Feb 10, 20256.366.426.336.406.4011,724,889
Feb 7, 20256.306.416.266.366.3614,599,263
Feb 6, 20256.266.326.166.316.3111,771,060
Feb 5, 20256.306.356.256.286.288,871,696
Jan 27, 20256.356.426.276.306.309,551,590
Jan 24, 20256.226.356.186.316.3112,212,621
Jan 23, 20256.316.366.216.226.2210,959,910
Jan 22, 20256.436.446.236.266.2611,383,621
Jan 21, 20256.636.676.426.446.4413,559,789
Jan 20, 20256.636.706.576.626.628,387,521
Jan 17, 20256.516.636.466.616.6110,462,405
Jan 16, 20256.616.626.516.536.5312,198,793
Jan 15, 20256.656.686.526.556.5510,362,858
Jan 14, 20256.566.696.506.666.6614,014,746
Jan 13, 20256.466.936.406.516.5118,457,519
Jan 10, 20256.816.846.506.526.5214,359,500
Jan 9, 20257.067.156.706.806.8019,654,524
Jan 8, 20257.397.426.957.087.0816,277,018
Jan 7, 20257.387.477.227.427.4214,291,200
Jan 6, 20257.457.507.217.407.4012,674,170
Jan 3, 20257.887.957.427.557.5520,597,693
Jan 2, 20257.908.107.777.857.8518,879,228
Dec 31, 20247.958.057.857.927.9214,635,290
Dec 30, 20247.938.057.787.947.9416,907,341
Dec 27, 20247.857.987.847.927.9218,245,026
Dec 26, 20247.528.077.507.817.8131,802,262
Dec 25, 20247.467.587.217.557.5518,424,240
Dec 24, 20247.207.497.197.487.4816,436,228
Dec 23, 20247.337.487.177.177.1714,526,148
Dec 20, 20247.147.457.127.337.3315,538,730
Dec 19, 20247.217.267.027.147.1410,289,714
Dec 18, 20247.337.357.217.257.259,398,943
Dec 17, 20247.507.537.267.297.2911,996,280
Dec 16, 20247.507.607.467.537.5311,962,670
Dec 13, 20247.727.727.537.567.5617,226,577
Dec 12, 20247.657.857.557.737.7323,940,991
Dec 11, 20247.527.747.527.637.6321,657,030
Dec 10, 20247.467.697.337.567.5628,756,529
Dec 9, 20247.327.387.227.267.2614,572,204
Dec 6, 20247.227.387.177.327.3216,482,388
Dec 5, 20247.247.317.137.227.2213,547,811
Dec 4, 20247.357.487.197.297.2924,160,627
Dec 3, 20247.417.537.277.447.4423,598,302
Dec 2, 20247.017.467.007.417.4136,523,918
Nov 29, 20246.887.026.866.976.9722,680,020
Nov 28, 20246.736.896.706.866.8619,551,330
Nov 27, 20246.706.756.606.736.7313,347,516
Nov 26, 20246.656.816.636.706.7013,290,016
Nov 25, 20246.666.736.586.676.6713,524,804
Nov 22, 20246.876.926.646.696.6916,529,000
Nov 21, 20246.776.966.736.866.8618,638,991
Nov 20, 20246.786.796.726.776.7713,452,563
Nov 19, 20246.756.816.646.786.7814,176,430
Nov 18, 20246.826.886.696.736.7313,416,084
Nov 15, 20246.906.996.826.826.8211,773,708
Nov 14, 20247.027.046.896.936.9315,145,300
Nov 13, 20247.057.096.937.017.0114,510,047
Nov 12, 20247.077.177.007.087.0822,045,875
Nov 11, 20246.997.116.917.067.0618,321,425
Nov 8, 20247.197.257.017.077.0723,791,352
Nov 7, 20246.877.206.867.157.1531,927,445
Nov 6, 20246.806.946.776.906.9024,932,307
Nov 5, 20246.716.846.706.826.8220,019,158
Nov 4, 20246.766.776.656.756.7515,117,869
Nov 1, 20246.756.876.686.766.7613,243,760
Oct 31, 20246.906.956.766.826.8215,838,135
Oct 30, 20246.886.936.816.906.9011,082,500
Oct 29, 20247.067.106.836.886.8815,772,326
Oct 28, 20246.847.076.827.067.0618,161,084
Oct 25, 20246.836.926.806.856.8516,229,099
Oct 24, 20246.826.876.786.836.838,474,730
Oct 23, 20246.836.926.796.836.8313,809,782
Oct 22, 20246.706.886.676.816.8116,128,948
Oct 21, 20246.746.846.666.726.7213,980,333
Oct 18, 20246.666.846.606.746.7418,034,812
Oct 17, 20246.856.906.666.676.6711,038,700
Oct 16, 20246.696.966.676.846.8417,547,530
Oct 15, 20246.866.956.736.736.7315,378,568
Oct 14, 20246.926.966.756.876.8715,159,933
Oct 11, 20246.917.066.806.886.8818,551,530
Oct 10, 20246.887.176.846.866.8620,882,026
Oct 9, 20247.437.436.866.866.8625,137,684
Oct 8, 20248.208.207.317.487.4832,980,629
Sep 30, 20247.107.506.987.507.5029,825,444
Sep 27, 20246.807.036.756.936.9318,144,690
Sep 26, 20246.566.746.526.676.6715,735,100
Sep 25, 20246.516.656.516.616.619,395,100
Sep 24, 20246.256.556.256.496.4912,245,943
Sep 23, 20246.286.326.226.256.256,603,200
Sep 20, 20246.336.346.216.296.296,976,700
Sep 19, 20246.356.396.276.326.327,179,459
Sep 18, 20246.516.526.256.296.296,623,600
Sep 13, 20246.536.576.476.486.483,933,800
Sep 12, 20246.556.636.516.556.555,766,978
Sep 11, 20246.596.596.496.536.535,698,400
Sep 10, 20246.546.616.486.596.596,875,296
Sep 9, 20246.586.636.486.536.536,083,112
Sep 6, 20246.626.686.536.556.556,004,671
Sep 5, 20246.326.776.316.616.6117,925,232
Sep 4, 20246.506.586.296.336.3310,581,910
Sep 3, 20246.576.646.506.516.5111,914,510
Sep 2, 20246.706.716.536.566.5612,328,400
Aug 30, 20246.606.806.526.726.7212,727,686
Aug 29, 20246.786.876.686.726.7212,788,400
Aug 28, 20246.676.846.626.766.768,364,398
Aug 27, 20246.856.856.626.696.698,893,527
Aug 26, 20246.906.926.806.846.849,095,320
Aug 23, 20246.977.026.806.926.9212,419,201
Aug 22, 20247.057.086.946.996.998,232,003
Aug 21, 20247.097.127.027.057.054,601,800
Aug 20, 20247.107.177.067.087.086,772,959
Aug 19, 20247.067.157.027.117.119,380,497
Aug 16, 20247.197.197.077.087.0810,327,232
Aug 15, 20247.137.287.117.187.1820,560,338
Aug 14, 20247.147.167.067.117.119,597,107
Aug 13, 20247.147.237.077.157.1513,131,314
Aug 12, 20247.127.207.107.187.1812,828,607
Aug 9, 20247.187.317.117.197.1913,523,049
Aug 8, 20247.107.257.087.197.1914,513,360
Aug 7, 20247.467.467.077.147.1415,256,729
Aug 6, 20247.017.136.967.107.1021,420,090
Aug 5, 20247.167.236.926.996.9924,895,500
Aug 2, 20247.287.357.127.257.2513,839,721
Aug 1, 20247.447.447.197.227.2217,299,739
Jul 31, 20247.187.407.137.367.3619,287,110
Jul 30, 20246.957.196.917.197.1917,743,330
Jul 29, 20246.947.016.926.976.9710,003,400
Jul 26, 20246.946.986.836.986.9814,601,188
Jul 25, 20246.837.036.766.946.9420,095,900
Jul 24, 20246.956.966.716.886.8813,747,521
Jul 23, 20246.897.076.866.926.9210,690,027
Jul 22, 20246.796.916.686.906.9015,673,413
Jul 19, 20246.766.866.696.796.7912,377,100
Jul 18, 20246.836.856.696.806.8016,526,000
Jul 17, 20246.756.926.706.896.8917,905,400
Jul 16, 20246.676.856.536.756.7522,074,945
Jul 15, 20246.316.736.256.696.6923,564,740
Jul 12, 20246.176.276.066.256.2514,841,823
Jul 11, 20246.256.346.106.176.1714,034,900
Jul 10, 20246.426.426.256.256.2510,242,160
Jul 9, 20246.476.526.236.506.5012,730,022
Jul 8, 20246.476.586.456.506.5011,207,568
Jul 5, 20246.506.566.296.526.5210,009,900
Jul 4, 20246.606.636.486.556.557,342,732
Jul 3, 20246.556.666.546.606.605,412,100
Jul 2, 20246.566.586.536.566.564,671,398
Jul 1, 20246.536.616.496.566.566,102,500
Jun 28, 20246.556.606.526.566.565,103,277
Jun 27, 20246.576.596.536.576.577,393,596
Jun 26, 20246.586.656.516.616.616,721,400
Jun 25, 20246.556.616.516.606.606,953,790
Jun 24, 20246.646.666.456.636.639,385,540
Jun 21, 20246.646.676.616.676.675,046,500
Jun 20, 20246.646.686.606.686.687,231,177
Jun 19, 20246.716.726.636.706.708,603,900
Jun 18, 20246.716.836.696.736.738,262,400
Jun 17, 20246.656.716.646.706.709,582,519
Jun 14, 20246.676.746.636.716.719,388,126
Jun 13, 20246.696.726.636.716.718,480,100
Jun 12, 20246.756.766.656.716.7111,342,600
Jun 11, 20246.706.796.606.766.769,940,886
Jun 7, 20246.746.806.686.736.739,584,611
Jun 6, 20246.906.936.686.736.7310,537,378
Jun 5, 20247.217.286.856.896.8919,202,270
Jun 4, 20247.067.287.037.227.2221,217,102
Jun 3, 20246.667.126.667.097.0931,463,406
May 31, 20246.706.756.666.716.716,551,700
May 30, 20246.696.736.676.716.715,997,496
May 29, 20246.706.766.676.736.737,650,684
May 28, 20246.746.766.676.726.726,700,183
May 27, 20246.726.836.646.766.7611,090,738
May 24, 20246.686.786.676.736.7311,997,237
May 23, 20246.706.766.596.726.7211,339,200
May 22, 20246.756.776.666.716.7112,217,331
May 21, 20246.766.846.686.766.769,884,369
May 20, 20246.736.816.706.766.7611,223,162
May 17, 20246.686.736.666.726.726,480,712
May 16, 20246.736.736.636.716.719,221,635
May 15, 20246.766.786.656.766.769,596,700