Lingyuan Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	1.64	1.71	1.63	1.69	1.69	3.05%	16,293,800
Jul 14, 2026	1.61	1.65	1.59	1.64	1.64	3.14%	13,477,970
Jul 13, 2026	1.64	1.68	1.59	1.59	1.59	-3.64%	17,119,000
Jul 10, 2026	1.59	1.68	1.56	1.65	1.65	3.77%	24,092,726
Jul 9, 2026	1.56	1.61	1.54	1.59	1.59	1.27%	21,291,078
Jul 8, 2026	1.53	1.63	1.51	1.57	1.57	1.95%	25,051,120
Jul 7, 2026	1.59	1.60	1.52	1.54	1.54	-3.75%	18,014,480
Jul 6, 2026	1.62	1.63	1.58	1.60	1.60	-0.62%	13,433,820
Jul 3, 2026	1.64	1.65	1.58	1.61	1.61	-1.23%	18,278,302
Jul 2, 2026	1.64	1.72	1.62	1.63	1.63	-1.21%	19,969,246
Jul 1, 2026	1.59	1.69	1.57	1.65	1.65	3.77%	30,491,670
Jun 30, 2026	1.64	1.65	1.57	1.59	1.59	-2.45%	20,820,500
Jun 29, 2026	1.63	1.65	1.58	1.63	1.63	-0.61%	29,987,495
Jun 26, 2026	1.67	1.69	1.63	1.64	1.64	-2.38%	15,540,980
Jun 25, 2026	1.69	1.76	1.63	1.68	1.68	-1.18%	19,169,266
Jun 24, 2026	1.76	1.78	1.68	1.70	1.70	-3.95%	17,314,678
Jun 23, 2026	1.77	1.84	1.75	1.77	1.77	-0.56%	12,818,145
Jun 22, 2026	1.79	1.80	1.74	1.78	1.78	-1.11%	15,328,260
Jun 18, 2026	1.82	1.85	1.79	1.80	1.80	-1.64%	7,955,644
Jun 17, 2026	1.88	1.88	1.82	1.83	1.83	-2.66%	9,969,605
Jun 16, 2026	1.88	1.90	1.84	1.88	1.88	-0.53%	11,343,722
Jun 15, 2026	1.90	1.94	1.87	1.89	1.89	-	9,920,401
Jun 12, 2026	1.84	1.92	1.82	1.89	1.89	3.28%	14,803,290
Jun 11, 2026	1.85	1.86	1.81	1.83	1.83	-1.61%	10,727,670
Jun 10, 2026	1.89	1.90	1.85	1.86	1.86	-2.11%	7,869,975
Jun 9, 2026	1.92	1.93	1.86	1.90	1.90	-	9,963,837
Jun 8, 2026	1.95	1.97	1.89	1.90	1.90	-3.55%	11,642,090
Jun 5, 2026	1.97	2.00	1.96	1.97	1.97	-	8,987,292
Jun 4, 2026	2.00	2.00	1.96	1.97	1.97	-1.99%	10,067,500
Jun 3, 2026	2.01	2.02	1.99	2.01	2.01	-0.50%	11,092,510
Jun 2, 2026	2.05	2.05	2.00	2.02	2.02	-0.98%	10,442,420
Jun 1, 2026	2.02	2.06	1.98	2.04	2.04	0.99%	13,085,090
May 29, 2026	2.01	2.07	2.00	2.02	2.02	0.50%	10,988,010
May 28, 2026	2.00	2.02	1.99	2.01	2.01	0.50%	6,899,696
May 27, 2026	2.04	2.05	2.00	2.00	2.00	-1.96%	11,449,430
May 26, 2026	2.05	2.06	2.02	2.04	2.04	-0.49%	11,504,140
May 25, 2026	2.05	2.07	2.04	2.05	2.05	-	7,519,981
May 22, 2026	2.04	2.07	2.04	2.05	2.05	-	6,623,356
May 21, 2026	2.09	2.10	2.04	2.05	2.05	-1.91%	9,930,238
May 20, 2026	2.12	2.12	2.07	2.09	2.09	-0.95%	7,447,670
May 19, 2026	2.08	2.12	2.07	2.11	2.11	0.96%	11,393,170
May 18, 2026	2.07	2.09	2.03	2.09	2.09	0.97%	13,573,750
May 15, 2026	2.08	2.10	2.06	2.07	2.07	-0.48%	12,153,100
May 14, 2026	2.11	2.11	2.06	2.08	2.08	-1.42%	17,382,950
May 13, 2026	2.11	2.13	2.08	2.11	2.11	-	13,258,430
May 12, 2026	2.15	2.15	2.10	2.11	2.11	-1.40%	18,933,330
May 11, 2026	2.16	2.17	2.14	2.14	2.14	-1.38%	16,738,270
May 8, 2026	2.18	2.20	2.14	2.17	2.17	-0.46%	19,985,140
May 7, 2026	2.17	2.23	2.15	2.18	2.18	0.46%	20,920,060
May 6, 2026	2.18	2.18	2.12	2.17	2.17	-	24,572,490