Lingyuan Iron & Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	2.18	2.22	2.11	2.17	2.17	-3.56%	36,695,230
Apr 29, 2026	2.24	2.26	2.22	2.25	2.25	0.45%	26,751,010
Apr 28, 2026	2.22	2.26	2.17	2.24	2.24	1.82%	36,813,210
Apr 27, 2026	2.15	2.24	2.12	2.20	2.20	2.33%	42,088,090
Apr 24, 2026	2.12	2.15	2.09	2.15	2.15	1.42%	34,902,270
Apr 23, 2026	2.08	2.12	2.06	2.12	2.12	1.92%	22,375,470
Apr 22, 2026	2.11	2.11	2.08	2.08	2.08	-1.89%	13,858,820
Apr 21, 2026	2.11	2.13	2.08	2.12	2.12	0.95%	17,218,440
Apr 20, 2026	2.10	2.15	2.09	2.10	2.10	-	16,710,510
Apr 17, 2026	2.10	2.11	2.08	2.10	2.10	-0.47%	18,785,670
Apr 16, 2026	2.03	2.11	2.02	2.11	2.11	3.94%	27,160,410
Apr 15, 2026	2.07	2.08	2.02	2.03	2.03	-1.93%	15,105,750
Apr 14, 2026	2.09	2.10	2.05	2.07	2.07	-0.48%	15,250,140
Apr 13, 2026	2.05	2.09	2.05	2.08	2.08	0.97%	13,276,300
Apr 10, 2026	2.06	2.11	2.06	2.06	2.06	-0.48%	27,165,440
Apr 9, 2026	2.10	2.11	2.05	2.07	2.07	-1.43%	22,082,730
Apr 8, 2026	2.04	2.10	2.04	2.10	2.10	4.48%	35,607,690
Apr 7, 2026	1.98	2.02	1.96	2.01	2.01	1.01%	16,411,990
Apr 3, 2026	2.03	2.04	1.97	1.99	1.99	-1.49%	14,221,383
Apr 2, 2026	2.06	2.07	2.01	2.02	2.02	-2.42%	16,394,510
Apr 1, 2026	2.08	2.10	2.05	2.07	2.07	0.49%	17,165,690
Mar 31, 2026	2.09	2.12	2.04	2.06	2.06	-1.44%	27,228,150
Mar 30, 2026	2.02	2.09	2.01	2.09	2.09	2.96%	33,066,310
Mar 27, 2026	1.98	2.05	1.97	2.03	2.03	0.50%	21,089,990
Mar 26, 2026	2.06	2.09	2.01	2.02	2.02	-1.94%	26,343,360
Mar 25, 2026	1.98	2.07	1.96	2.06	2.06	4.57%	39,399,270
Mar 24, 2026	1.96	1.99	1.90	1.97	1.97	2.60%	37,141,550
Mar 23, 2026	2.01	2.02	1.90	1.92	1.92	-5.42%	36,885,623
Mar 20, 2026	2.14	2.14	2.03	2.03	2.03	-4.69%	51,081,950
Mar 19, 2026	2.25	2.35	2.12	2.13	2.13	-6.58%	94,755,210
Mar 18, 2026	2.30	2.37	2.25	2.28	2.28	-3.39%	109,521,900
Mar 17, 2026	2.26	2.48	2.26	2.36	2.36	4.89%	164,117,561
Mar 16, 2026	2.40	2.41	2.24	2.25	2.25	-6.64%	83,300,085
Mar 13, 2026	2.31	2.51	2.29	2.41	2.41	3.88%	81,831,600
Mar 12, 2026	2.24	2.34	2.23	2.32	2.32	3.57%	43,715,270
Mar 11, 2026	2.27	2.28	2.20	2.24	2.24	-1.32%	34,295,700
Mar 10, 2026	2.34	2.36	2.25	2.27	2.27	-2.99%	43,169,208
Mar 9, 2026	2.36	2.40	2.31	2.34	2.34	-1.68%	26,925,890
Mar 6, 2026	2.32	2.38	2.29	2.38	2.38	2.59%	26,881,680
Mar 5, 2026	2.35	2.38	2.29	2.32	2.32	-	29,093,290
Mar 4, 2026	2.31	2.40	2.31	2.32	2.32	-1.69%	32,307,250
Mar 3, 2026	2.44	2.46	2.35	2.36	2.36	-3.28%	45,229,601
Mar 2, 2026	2.48	2.50	2.38	2.44	2.44	-1.61%	47,007,234
Feb 27, 2026	2.45	2.55	2.43	2.48	2.48	2.48%	79,629,430
Feb 26, 2026	2.45	2.53	2.42	2.42	2.42	-2.02%	120,499,600