Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China · Delayed Price · Currency is CNY 2.110
+0.020 (0.96%)
Aug 21, 2025, 2:45 PM CST
Lingyuan Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.09 | 2.14 | 2.08 | 2.12 | 2.12 | 1.44% | 38,564,410 |
| Aug 20, 2025 | 2.07 | 2.11 | 2.06 | 2.09 | 2.09 | 0.48% | 19,843,270 |
| Aug 19, 2025 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | - | 26,299,240 |
| Aug 18, 2025 | 2.10 | 2.12 | 2.07 | 2.08 | 2.08 | -1.42% | 39,894,982 |
| Aug 15, 2025 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 2.43% | 41,557,645 |
| Aug 14, 2025 | 2.18 | 2.19 | 2.06 | 2.06 | 2.06 | -6.36% | 75,952,376 |
| Aug 13, 2025 | 2.11 | 2.31 | 2.10 | 2.20 | 2.20 | 4.76% | 103,663,705 |
| Aug 12, 2025 | 2.12 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 18,625,269 |
| Aug 11, 2025 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | 0.96% | 19,739,382 |
| Aug 8, 2025 | 2.07 | 2.10 | 2.04 | 2.09 | 2.09 | 1.46% | 20,643,211 |
| Aug 7, 2025 | 2.12 | 2.13 | 2.02 | 2.06 | 2.06 | -2.37% | 26,527,920 |
| Aug 6, 2025 | 2.08 | 2.13 | 2.05 | 2.11 | 2.11 | 1.44% | 21,654,880 |
| Aug 5, 2025 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 1.46% | 21,337,850 |
| Aug 4, 2025 | 2.04 | 2.06 | 2.00 | 2.05 | 2.05 | 0.49% | 18,687,511 |
| Aug 1, 2025 | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | -0.49% | 19,388,760 |
| Jul 31, 2025 | 2.14 | 2.15 | 2.03 | 2.05 | 2.05 | -4.65% | 31,670,830 |
| Jul 30, 2025 | 2.11 | 2.19 | 2.11 | 2.15 | 2.15 | 1.42% | 36,351,865 |
| Jul 29, 2025 | 2.08 | 2.13 | 2.05 | 2.12 | 2.12 | 1.92% | 25,248,564 |
| Jul 28, 2025 | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -1.42% | 25,108,020 |
| Jul 25, 2025 | 2.15 | 2.18 | 2.11 | 2.11 | 2.11 | -2.31% | 29,076,490 |
| Jul 24, 2025 | 2.10 | 2.18 | 2.07 | 2.16 | 2.16 | 1.89% | 36,705,772 |
| Jul 23, 2025 | 2.16 | 2.22 | 2.11 | 2.12 | 2.12 | -0.93% | 59,579,811 |
| Jul 22, 2025 | 2.08 | 2.16 | 2.06 | 2.14 | 2.14 | 3.38% | 49,191,134 |
| Jul 21, 2025 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | 4.02% | 44,659,962 |
| Jul 18, 2025 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 0.51% | 27,000,681 |
| Jul 17, 2025 | 1.88 | 2.00 | 1.87 | 1.98 | 1.98 | 5.32% | 58,914,177 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -2.59% | 26,354,065 |
| Jul 15, 2025 | 2.00 | 2.01 | 1.91 | 1.93 | 1.93 | -4.46% | 43,612,999 |
| Jul 14, 2025 | 2.01 | 2.10 | 2.00 | 2.02 | 2.02 | 0.50% | 57,469,977 |
| Jul 11, 2025 | 2.00 | 2.08 | 2.00 | 2.01 | 2.01 | 0.50% | 58,547,190 |
| Jul 10, 2025 | 2.00 | 2.03 | 1.97 | 2.00 | 2.00 | - | 43,851,513 |
| Jul 9, 2025 | 1.99 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 57,373,159 |
| Jul 8, 2025 | 1.96 | 2.02 | 1.90 | 1.99 | 1.99 | 1.53% | 72,128,374 |
| Jul 7, 2025 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | -4.85% | 114,397,249 |
| Jul 4, 2025 | 1.87 | 2.06 | 1.86 | 2.06 | 2.06 | 10.16% | 127,932,779 |
| Jul 3, 2025 | 1.82 | 1.91 | 1.81 | 1.87 | 1.87 | 2.19% | 49,426,633 |
| Jul 2, 2025 | 1.77 | 1.89 | 1.76 | 1.83 | 1.83 | 3.39% | 41,257,166 |
| Jul 1, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 11,090,170 |
| Jun 30, 2025 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | - | 8,058,214 |
| Jun 27, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | - | 9,675,640 |
| Jun 26, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -1.69% | 10,767,930 |
| Jun 25, 2025 | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | 1.72% | 17,049,408 |
| Jun 24, 2025 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 9,029,102 |
| Jun 23, 2025 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 9,217,790 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 6,621,600 |
| Jun 19, 2025 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 8,548,990 |
| Jun 18, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -1.15% | 6,189,400 |
| Jun 17, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 9,448,410 |
| Jun 16, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 5,728,840 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 8,126,120 |