Skip to main content
logo
Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China flag China · Delayed Price · Currency is CNY
1.770
-0.010 (-0.56%)
Jun 23, 2026, 3:00 PM CST

Lingyuan Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20261.771.841.751.771.77-0.56%12,818,145
Jun 22, 20261.791.801.741.781.78-1.11%15,328,260
Jun 18, 20261.821.851.791.801.80-1.64%7,955,644
Jun 17, 20261.881.881.821.831.83-2.66%9,969,605
Jun 16, 20261.881.901.841.881.88-0.53%11,343,722
Jun 15, 20261.901.941.871.891.89-9,920,401
Jun 12, 20261.841.921.821.891.893.28%14,803,290
Jun 11, 20261.851.861.811.831.83-1.61%10,727,670
Jun 10, 20261.891.901.851.861.86-2.11%7,869,975
Jun 9, 20261.921.931.861.901.90-9,963,837
Jun 8, 20261.951.971.891.901.90-3.55%11,642,090
Jun 5, 20261.972.001.961.971.97-8,987,292
Jun 4, 20262.002.001.961.971.97-1.99%10,067,500
Jun 3, 20262.012.021.992.012.01-0.50%11,092,510
Jun 2, 20262.052.052.002.022.02-0.98%10,442,420
Jun 1, 20262.022.061.982.042.040.99%13,085,090
May 29, 20262.012.072.002.022.020.50%10,988,010
May 28, 20262.002.021.992.012.010.50%6,899,696
May 27, 20262.042.052.002.002.00-1.96%11,449,430
May 26, 20262.052.062.022.042.04-0.49%11,504,140
May 25, 20262.052.072.042.052.05-7,519,981
May 22, 20262.042.072.042.052.05-6,623,356
May 21, 20262.092.102.042.052.05-1.91%9,930,238
May 20, 20262.122.122.072.092.09-0.95%7,447,670
May 19, 20262.082.122.072.112.110.96%11,393,170
May 18, 20262.072.092.032.092.090.97%13,573,750
May 15, 20262.082.102.062.072.07-0.48%12,153,100
May 14, 20262.112.112.062.082.08-1.42%17,382,950
May 13, 20262.112.132.082.112.11-13,258,430
May 12, 20262.152.152.102.112.11-1.40%18,933,330
May 11, 20262.162.172.142.142.14-1.38%16,738,270
May 8, 20262.182.202.142.172.17-0.46%19,985,140
May 7, 20262.172.232.152.182.180.46%20,920,060
May 6, 20262.182.182.122.172.17-24,572,490
Apr 30, 20262.182.222.112.172.17-3.56%36,695,230
Apr 29, 20262.242.262.222.252.250.45%26,751,010
Apr 28, 20262.222.262.172.242.241.82%36,813,210
Apr 27, 20262.152.242.122.202.202.33%42,088,090
Apr 24, 20262.122.152.092.152.151.42%34,902,270
Apr 23, 20262.082.122.062.122.121.92%22,375,470
Apr 22, 20262.112.112.082.082.08-1.89%13,858,820
Apr 21, 20262.112.132.082.122.120.95%17,218,440
Apr 20, 20262.102.152.092.102.10-16,710,510
Apr 17, 20262.102.112.082.102.10-0.47%18,785,670
Apr 16, 20262.032.112.022.112.113.94%27,160,410
Apr 15, 20262.072.082.022.032.03-1.93%15,105,750
Apr 14, 20262.092.102.052.072.07-0.48%15,250,140
Apr 13, 20262.052.092.052.082.080.97%13,276,300
Apr 10, 20262.062.112.062.062.06-0.48%27,165,440
Apr 9, 20262.102.112.052.072.07-1.43%22,082,730