Guangxi Liugong Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.54	12.92	12.50	12.79	12.79	1.91%	37,787,210
Dec 4, 2025	12.33	12.73	12.27	12.55	12.55	1.62%	39,561,555
Dec 3, 2025	12.25	12.45	12.20	12.35	12.35	0.82%	42,084,955
Dec 2, 2025	12.00	12.48	11.91	12.25	12.25	1.74%	54,543,110
Dec 1, 2025	11.97	12.08	11.83	12.04	12.04	0.75%	33,468,300
Nov 28, 2025	11.85	11.96	11.74	11.95	11.95	0.34%	29,814,480
Nov 27, 2025	11.87	12.02	11.82	11.91	11.91	-1.08%	52,348,370
Nov 26, 2025	11.67	12.25	11.67	12.04	12.04	6.74%	123,946,200
Nov 25, 2025	11.10	11.36	11.05	11.28	11.28	2.08%	31,234,050
Nov 24, 2025	10.95	11.13	10.88	11.05	11.05	1.56%	26,564,290
Nov 21, 2025	10.99	11.03	10.78	10.88	10.88	-1.72%	30,913,640
Nov 20, 2025	10.97	11.14	10.96	11.07	11.07	1.10%	26,712,110
Nov 19, 2025	11.01	11.04	10.90	10.95	10.95	-0.54%	15,566,600
Nov 18, 2025	11.13	11.21	10.95	11.01	11.01	-0.63%	25,102,640
Nov 17, 2025	11.36	11.39	11.04	11.08	11.08	-2.55%	37,773,590
Nov 14, 2025	11.63	11.64	11.36	11.37	11.37	-2.74%	32,134,830
Nov 13, 2025	11.65	11.71	11.58	11.69	11.69	0.34%	19,954,480
Nov 12, 2025	11.76	11.87	11.63	11.65	11.65	-0.85%	25,854,640
Nov 11, 2025	11.96	11.98	11.72	11.75	11.75	-1.67%	28,411,960
Nov 10, 2025	12.08	12.12	11.71	11.95	11.95	-0.99%	47,329,380
Nov 7, 2025	11.89	12.13	11.69	12.07	12.07	1.09%	47,784,600
Nov 6, 2025	11.94	12.07	11.85	11.94	11.94	0.08%	37,621,710
Nov 5, 2025	11.86	11.97	11.74	11.93	11.93	-0.17%	32,134,920
Nov 4, 2025	11.65	12.25	11.58	11.95	11.95	2.49%	79,908,260
Nov 3, 2025	11.65	11.70	11.48	11.66	11.66	0.17%	36,367,560
Oct 31, 2025	11.41	11.73	11.24	11.64	11.64	2.28%	56,780,310
Oct 30, 2025	11.46	11.61	11.38	11.38	11.38	-0.52%	35,022,260
Oct 29, 2025	11.50	11.57	11.37	11.44	11.44	-0.52%	30,593,340
Oct 28, 2025	11.70	11.78	11.36	11.50	11.50	-2.21%	58,559,090
Oct 27, 2025	11.68	12.04	11.55	11.76	11.76	-1.51%	104,580,700
Oct 24, 2025	11.83	11.95	11.73	11.94	11.94	0.93%	43,213,260
Oct 23, 2025	11.83	11.89	11.63	11.83	11.83	-0.67%	42,261,510
Oct 22, 2025	11.88	12.12	11.82	11.91	11.91	-0.17%	56,564,440
Oct 21, 2025	11.76	12.04	11.76	11.93	11.93	1.53%	68,610,300
Oct 20, 2025	11.75	11.95	11.66	11.75	11.75	1.12%	59,845,710
Oct 17, 2025	11.80	11.88	11.55	11.62	11.62	-1.61%	69,297,790
Oct 16, 2025	11.82	12.07	11.76	11.81	11.81	-1.09%	78,883,400
Oct 15, 2025	11.55	11.98	11.38	11.94	11.94	3.83%	156,324,300
Oct 14, 2025	11.22	11.72	11.22	11.50	11.50	5.60%	199,065,400
Oct 13, 2025	10.80	10.92	10.63	10.89	10.89	-1.27%	77,347,150
Oct 10, 2025	11.00	11.24	10.95	11.03	11.03	-0.18%	57,149,110
Oct 9, 2025	11.07	11.11	10.73	11.05	11.05	-0.09%	66,924,100
Sep 30, 2025	10.83	11.22	10.81	11.06	11.06	1.75%	74,019,080
Sep 29, 2025	10.67	10.96	10.48	10.87	10.87	1.78%	60,730,220
Sep 26, 2025	10.57	10.92	10.53	10.68	10.68	0.47%	63,495,270
Sep 25, 2025	10.86	10.89	10.48	10.63	10.63	-2.30%	78,605,630
Sep 24, 2025	10.74	10.96	10.66	10.88	10.88	0.55%	71,771,680
Sep 23, 2025	11.08	11.09	10.56	10.82	10.82	-2.52%	83,375,070
Sep 22, 2025	11.40	11.45	11.01	11.10	11.10	-2.29%	84,631,280
Sep 19, 2025	11.04	11.42	11.00	11.36	11.36	2.99%	91,936,860