Lingyuan Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.08	2.10	2.05	2.06	-	-	9,675,106
Mar 31, 2026	2.09	2.12	2.04	2.06	2.06	-1.44%	27,228,150
Mar 30, 2026	2.02	2.09	2.01	2.09	2.09	2.96%	33,066,310
Mar 27, 2026	1.98	2.05	1.97	2.03	2.03	0.50%	21,089,990
Mar 26, 2026	2.06	2.09	2.01	2.02	2.02	-1.94%	26,343,360
Mar 25, 2026	1.98	2.07	1.96	2.06	2.06	4.57%	39,399,270
Mar 24, 2026	1.96	1.99	1.90	1.97	1.97	2.60%	37,141,550
Mar 23, 2026	2.01	2.02	1.90	1.92	1.92	-5.42%	36,885,623
Mar 20, 2026	2.14	2.14	2.03	2.03	2.03	-4.69%	51,081,950
Mar 19, 2026	2.25	2.35	2.12	2.13	2.13	-6.58%	94,755,210
Mar 18, 2026	2.30	2.37	2.25	2.28	2.28	-3.39%	109,521,900
Mar 17, 2026	2.26	2.48	2.26	2.36	2.36	4.89%	164,117,561
Mar 16, 2026	2.40	2.41	2.24	2.25	2.25	-6.64%	83,300,085
Mar 13, 2026	2.31	2.51	2.29	2.41	2.41	3.88%	81,831,600
Mar 12, 2026	2.24	2.34	2.23	2.32	2.32	3.57%	43,715,270
Mar 11, 2026	2.27	2.28	2.20	2.24	2.24	-1.32%	34,295,700
Mar 10, 2026	2.34	2.36	2.25	2.27	2.27	-2.99%	43,169,208
Mar 9, 2026	2.36	2.40	2.31	2.34	2.34	-1.68%	26,925,890
Mar 6, 2026	2.32	2.38	2.29	2.38	2.38	2.59%	26,881,680
Mar 5, 2026	2.35	2.38	2.29	2.32	2.32	-	29,093,290
Mar 4, 2026	2.31	2.40	2.31	2.32	2.32	-1.69%	32,307,250
Mar 3, 2026	2.44	2.46	2.35	2.36	2.36	-3.28%	45,229,601
Mar 2, 2026	2.48	2.50	2.38	2.44	2.44	-1.61%	47,007,234
Feb 27, 2026	2.45	2.55	2.43	2.48	2.48	2.48%	79,629,430
Feb 26, 2026	2.45	2.53	2.42	2.42	2.42	-2.02%	120,499,600
Feb 25, 2026	2.30	2.52	2.29	2.47	2.47	7.86%	101,290,400
Feb 24, 2026	2.25	2.30	2.25	2.29	2.29	2.69%	22,412,990
Feb 13, 2026	2.31	2.31	2.22	2.23	2.23	-3.88%	24,884,880
Feb 12, 2026	2.36	2.37	2.31	2.32	2.32	-2.11%	20,388,570
Feb 11, 2026	2.34	2.38	2.30	2.37	2.37	1.28%	19,531,180
Feb 10, 2026	2.33	2.36	2.29	2.34	2.34	-	18,305,060
Feb 9, 2026	2.34	2.37	2.32	2.34	2.34	0.86%	19,758,190
Feb 6, 2026	2.32	2.35	2.30	2.32	2.32	-0.85%	19,253,070
Feb 5, 2026	2.35	2.39	2.32	2.34	2.34	-1.27%	22,119,360
Feb 4, 2026	2.35	2.38	2.31	2.37	2.37	1.72%	24,599,310
Feb 3, 2026	2.29	2.36	2.27	2.33	2.33	3.56%	29,634,250
Feb 2, 2026	2.41	2.43	2.25	2.25	2.25	-7.02%	44,028,260
Jan 30, 2026	2.48	2.53	2.35	2.42	2.42	-2.81%	55,839,380
Jan 29, 2026	2.46	2.62	2.46	2.49	2.49	1.22%	66,726,500
Jan 28, 2026	2.32	2.56	2.32	2.46	2.46	5.58%	83,256,535
Jan 27, 2026	2.34	2.48	2.30	2.33	2.33	-	50,210,264
Jan 26, 2026	2.35	2.38	2.31	2.33	2.33	-	48,708,010
Jan 23, 2026	2.29	2.35	2.22	2.33	2.33	2.64%	60,959,245
Jan 22, 2026	2.18	2.37	2.17	2.27	2.27	4.13%	61,774,640
Jan 21, 2026	2.12	2.23	2.10	2.18	2.18	2.35%	31,843,172
Jan 20, 2026	2.11	2.13	2.08	2.13	2.13	0.95%	16,046,510
Jan 19, 2026	2.09	2.12	2.06	2.11	2.11	0.96%	13,144,990
Jan 16, 2026	2.08	2.10	2.07	2.09	2.09	0.48%	13,514,034
Jan 15, 2026	2.11	2.12	2.07	2.08	2.08	-1.42%	19,968,210
Jan 14, 2026	2.17	2.18	2.10	2.11	2.11	-2.76%	40,245,400