Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China · Delayed Price · Currency is CNY 1.480
+0.010 (0.68%)
Nov 11, 2026, 3:00 PM CST
Lingyuan Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 14,298,880 |
| Nov 10, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 12,154,393 |
| Nov 9, 2026 | 1.50 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 15,745,828 |
| Nov 6, 2026 | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | -1.97% | 20,950,828 |
| Nov 5, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 19,208,400 |
| Nov 4, 2026 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 18,648,883 |
| Nov 3, 2026 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | - | 23,012,636 |
| Nov 2, 2026 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -1.33% | 23,884,791 |
| Oct 30, 2026 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | -0.66% | 22,213,710 |
| Oct 29, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 10,390,510 |
| Oct 28, 2026 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 10,997,300 |
| Oct 27, 2026 | 1.56 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 11,325,710 |
| Oct 26, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | - | 11,208,612 |
| Oct 23, 2026 | 1.55 | 1.56 | 1.49 | 1.56 | 1.56 | - | 23,778,261 |
| Oct 22, 2026 | 1.59 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 18,974,520 |
| Oct 21, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | - | 24,265,170 |
| Oct 20, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 14,359,848 |
| Oct 19, 2026 | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 15,689,170 |
| Oct 16, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 1.24% | 18,335,700 |
| Oct 15, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 22,608,100 |
| Oct 14, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 22,548,392 |
| Oct 13, 2026 | 1.66 | 1.69 | 1.62 | 1.68 | 1.68 | 0.60% | 22,742,753 |
| Oct 12, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -2.34% | 18,688,164 |
| Oct 9, 2026 | 1.68 | 1.72 | 1.65 | 1.71 | 1.71 | 1.18% | 23,598,904 |
| Oct 8, 2026 | 1.67 | 1.74 | 1.66 | 1.69 | 1.69 | - | 26,679,090 |
| Sep 30, 2026 | 1.66 | 1.69 | 1.63 | 1.69 | 1.69 | 2.42% | 30,583,963 |
| Sep 29, 2026 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 2.48% | 29,131,290 |
| Sep 28, 2026 | 1.65 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 32,726,507 |
| Sep 24, 2026 | 1.70 | 1.73 | 1.64 | 1.65 | 1.65 | -6.25% | 75,836,690 |
| Sep 23, 2026 | 1.68 | 1.85 | 1.66 | 1.76 | 1.76 | 4.76% | 94,055,560 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 20,300,932 |
| Sep 21, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 15,107,863 |
| Sep 18, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 19,033,120 |
| Sep 17, 2026 | 1.69 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 17,970,582 |
| Sep 16, 2026 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 13,220,766 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.87% | 14,208,200 |
| Sep 14, 2026 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | - | 13,567,400 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -3.87% | 20,665,900 |
| Sep 10, 2026 | 1.80 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | 18,250,176 |
| Sep 9, 2026 | 1.79 | 1.82 | 1.76 | 1.80 | 1.80 | 0.56% | 19,464,490 |
| Sep 8, 2026 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 2.87% | 25,485,000 |
| Sep 7, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 16,562,640 |
| Sep 4, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | - | 11,945,280 |
| Sep 3, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 14,724,670 |
| Sep 2, 2026 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 17,991,518 |
| Sep 1, 2026 | 1.75 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | 16,684,708 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | 16,812,905 |
| Aug 28, 2026 | 1.75 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 16,013,270 |
| Aug 27, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 14,116,660 |
| Aug 26, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.71% | 19,384,350 |