Shandong Molong Petroleum Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.260 | 7.600 | 7.250 | 7.410 | 7.410 | 35,957,636 |
| 2026-10-20 | 7.400 | 7.590 | 7.210 | 7.430 | 7.430 | 38,610,400 |
| 2026-10-19 | 7.170 | 7.490 | 7.080 | 7.390 | 7.390 | 37,294,436 |
| 2026-10-16 | 7.100 | 7.420 | 7.000 | 7.240 | 7.240 | 36,977,425 |
| 2026-10-15 | 7.300 | 7.340 | 7.090 | 7.100 | 7.100 | 40,037,801 |
| 2026-10-14 | 7.350 | 7.850 | 7.300 | 7.650 | 7.650 | 63,682,219 |
| 2026-10-13 | 7.070 | 7.490 | 7.070 | 7.270 | 7.270 | 44,753,465 |
| 2026-10-12 | 7.380 | 7.390 | 7.020 | 7.100 | 7.100 | 36,174,781 |
| 2026-10-09 | 7.600 | 7.620 | 7.310 | 7.430 | 7.430 | 64,208,352 |
| 2026-10-08 | 6.930 | 7.600 | 6.930 | 7.600 | 7.600 | 67,697,422 |
| 2026-09-30 | 6.960 | 6.960 | 6.880 | 6.910 | 6.910 | 9,607,670 |
| 2026-09-29 | 6.890 | 7.000 | 6.880 | 6.940 | 6.940 | 10,716,991 |
| 2026-09-28 | 7.150 | 7.150 | 6.890 | 6.960 | 6.960 | 16,226,300 |
| 2026-09-24 | 7.120 | 7.180 | 7.080 | 7.150 | 7.150 | 11,971,664 |
| 2026-09-23 | 7.280 | 7.300 | 7.110 | 7.130 | 7.130 | 20,387,820 |
| 2026-09-22 | 7.280 | 7.390 | 7.210 | 7.350 | 7.350 | 19,358,400 |
| 2026-09-21 | 7.190 | 7.370 | 7.140 | 7.350 | 7.350 | 24,131,713 |
| 2026-09-18 | 7.090 | 7.450 | 7.070 | 7.310 | 7.310 | 31,442,793 |
| 2026-09-17 | 7.100 | 7.200 | 7.070 | 7.140 | 7.140 | 24,591,199 |
| 2026-09-16 | 7.260 | 7.380 | 7.140 | 7.300 | 7.300 | 24,203,191 |
| 2026-09-15 | 7.480 | 7.510 | 7.220 | 7.240 | 7.240 | 37,480,500 |
| 2026-09-14 | 7.940 | 8.030 | 7.520 | 7.650 | 7.650 | 38,161,109 |
| 2026-09-11 | 8.040 | 8.200 | 7.610 | 7.800 | 7.800 | 59,015,500 |
| 2026-09-10 | 8.140 | 8.170 | 7.730 | 7.740 | 7.740 | 54,757,594 |
| 2026-09-09 | 8.150 | 8.250 | 7.900 | 7.990 | 7.990 | 56,559,301 |
| 2026-09-08 | 7.730 | 8.340 | 7.700 | 8.300 | 8.300 | 80,265,227 |
| 2026-09-07 | 8.010 | 8.030 | 7.670 | 7.830 | 7.830 | 43,482,109 |
| 2026-09-04 | 7.910 | 8.110 | 7.740 | 7.790 | 7.790 | 57,163,801 |
| 2026-09-03 | 8.440 | 8.450 | 7.820 | 7.940 | 7.940 | 92,432,641 |
| 2026-09-02 | 9.200 | 9.200 | 8.480 | 8.690 | 8.690 | 126,402,438 |
| 2026-09-01 | 8.560 | 8.680 | 8.340 | 8.360 | 8.360 | 47,813,504 |
| 2026-08-31 | 8.600 | 8.600 | 8.280 | 8.450 | 8.450 | 56,359,520 |
| 2026-08-28 | 8.100 | 8.520 | 8.080 | 8.420 | 8.420 | 62,273,648 |
| 2026-08-27 | 7.990 | 8.140 | 7.880 | 8.080 | 8.080 | 43,291,199 |
| 2026-08-26 | 8.080 | 8.110 | 7.880 | 8.050 | 8.050 | 53,772,301 |
| 2026-08-25 | 8.090 | 8.500 | 8.020 | 8.290 | 8.290 | 74,657,219 |
| 2026-08-24 | 7.800 | 8.230 | 7.760 | 8.180 | 8.180 | 66,911,531 |
| 2026-08-21 | 8.000 | 8.300 | 7.730 | 8.160 | 8.160 | 84,727,797 |
| 2026-08-20 | 7.830 | 8.080 | 7.700 | 7.850 | 7.850 | 52,193,465 |
| 2026-08-19 | 8.130 | 8.150 | 7.700 | 7.700 | 7.700 | 65,298,684 |
| 2026-08-18 | 7.830 | 8.200 | 7.740 | 8.020 | 8.020 | 86,238,320 |
| 2026-08-17 | 7.490 | 7.930 | 7.410 | 7.650 | 7.650 | 52,894,809 |
| 2026-08-14 | 7.460 | 7.560 | 7.250 | 7.490 | 7.490 | 45,333,312 |
| 2026-08-13 | 7.600 | 7.740 | 7.520 | 7.630 | 7.630 | 56,107,785 |
| 2026-08-12 | 8.020 | 8.060 | 7.750 | 7.860 | 7.860 | 73,689,938 |
| 2026-08-11 | 8.090 | 8.300 | 7.950 | 8.230 | 8.230 | 98,551,203 |
| 2026-08-10 | 7.900 | 7.930 | 7.650 | 7.920 | 7.920 | 48,552,301 |
| 2026-08-07 | 7.720 | 7.820 | 7.560 | 7.770 | 7.770 | 54,622,645 |
| 2026-08-06 | 7.500 | 7.670 | 7.460 | 7.670 | 7.670 | 47,391,668 |
| 2026-08-05 | 7.420 | 7.560 | 7.350 | 7.510 | 7.510 | 37,074,594 |
| 2026-08-04 | 7.480 | 7.600 | 7.350 | 7.530 | 7.530 | 49,255,844 |
| 2026-08-03 | 7.200 | 7.430 | 7.120 | 7.400 | 7.400 | 47,235,898 |
| 2026-07-31 | 6.930 | 7.640 | 6.930 | 7.470 | 7.470 | 66,508,000 |
| 2026-07-30 | 7.600 | 7.860 | 7.530 | 7.700 | 7.700 | 72,177,664 |
| 2026-07-29 | 7.530 | 7.590 | 7.330 | 7.390 | 7.390 | 60,426,570 |
| 2026-07-28 | 7.020 | 7.850 | 6.980 | 7.460 | 7.460 | 78,021,727 |
| 2026-07-27 | 7.130 | 7.370 | 7.130 | 7.300 | 7.300 | 81,697,195 |
| 2026-07-24 | 8.300 | 8.650 | 7.890 | 7.920 | 7.920 | 94,142,812 |
| 2026-07-23 | 7.780 | 8.500 | 7.610 | 8.230 | 8.230 | 95,927,766 |
| 2026-07-22 | 7.500 | 7.910 | 7.410 | 7.770 | 7.770 | 94,509,875 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.