Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China · Delayed Price · Currency is CNY 1.750
-0.010 (-0.57%)
Sep 3, 2026, 3:00 PM CST
Lingyuan Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 3.55% | 26,582,970 |
| Aug 24, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 9,592,420 |
| Aug 21, 2026 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 11,779,140 |
| Aug 20, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 10,857,510 |
| Aug 19, 2026 | 1.69 | 1.70 | 1.63 | 1.65 | 1.65 | -2.37% | 10,798,100 |
| Aug 18, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 9,018,420 |
| Aug 17, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 14,091,790 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -1.18% | 15,547,632 |
| Aug 13, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 16,221,464 |
| Aug 12, 2026 | 1.71 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 15,657,616 |
| Aug 11, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 11,963,017 |
| Aug 10, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 11,052,899 |
| Aug 7, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -1.18% | 11,229,020 |
| Aug 6, 2026 | 1.71 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 13,290,534 |
| Aug 5, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | - | 14,065,540 |
| Aug 4, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 14,562,190 |
| Aug 3, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 1.16% | 13,613,600 |
| Jul 31, 2026 | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | - | 16,963,590 |
| Jul 30, 2026 | 1.69 | 1.82 | 1.68 | 1.72 | 1.72 | 1.78% | 32,319,040 |
| Jul 29, 2026 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 1.81% | 18,924,760 |
| Jul 28, 2026 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 0.61% | 11,895,840 |
| Jul 27, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | 2.48% | 13,841,010 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 13,049,800 |
| Jul 23, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 3.70% | 18,274,357 |
| Jul 22, 2026 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 12,273,670 |
| Jul 21, 2026 | 1.62 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 11,687,920 |
| Jul 20, 2026 | 1.62 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 14,786,487 |
| Jul 17, 2026 | 1.67 | 1.71 | 1.61 | 1.63 | 1.63 | -2.98% | 18,958,060 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.64 | 1.68 | 1.68 | -0.59% | 13,939,635 |
| 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 |