Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China · Delayed Price · Currency is CNY 5.00
+0.06 (1.21%)
Jul 31, 2026, 3:00 PM CST
Liuzhou Liangmianzhen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.89 | 5.01 | 4.89 | 5.00 | 5.00 | 1.21% | 5,794,780 |
| Jul 30, 2026 | 4.94 | 5.03 | 4.91 | 4.94 | 4.94 | -0.20% | 9,102,350 |
| Jul 29, 2026 | 4.87 | 4.98 | 4.87 | 4.95 | 4.95 | 1.23% | 6,104,800 |
| Jul 28, 2026 | 4.82 | 4.93 | 4.81 | 4.89 | 4.89 | 0.82% | 5,113,550 |
| Jul 27, 2026 | 4.69 | 4.88 | 4.68 | 4.85 | 4.85 | 2.75% | 6,323,302 |
| Jul 24, 2026 | 4.80 | 4.86 | 4.70 | 4.72 | 4.72 | -2.88% | 5,958,801 |
| Jul 23, 2026 | 4.75 | 4.87 | 4.70 | 4.86 | 4.86 | 2.32% | 6,104,200 |
| Jul 22, 2026 | 4.76 | 4.83 | 4.72 | 4.75 | 4.75 | -0.21% | 6,338,400 |
| Jul 21, 2026 | 4.91 | 4.94 | 4.70 | 4.76 | 4.76 | -3.05% | 10,590,550 |
| Jul 20, 2026 | 4.95 | 5.03 | 4.85 | 4.91 | 4.91 | -0.20% | 11,032,410 |
| Jul 17, 2026 | 5.00 | 5.17 | 4.85 | 4.92 | 4.92 | -1.60% | 11,999,531 |
| Jul 16, 2026 | 4.90 | 5.05 | 4.86 | 5.00 | 5.00 | 1.63% | 8,765,700 |
| Jul 15, 2026 | 4.74 | 4.94 | 4.73 | 4.92 | 4.92 | 3.36% | 9,821,200 |
| Jul 14, 2026 | 4.63 | 4.78 | 4.62 | 4.76 | 4.76 | 2.15% | 6,411,000 |
| Jul 13, 2026 | 4.69 | 4.77 | 4.63 | 4.66 | 4.66 | -1.27% | 6,126,600 |
| Jul 10, 2026 | 4.61 | 4.81 | 4.56 | 4.72 | 4.72 | 1.94% | 8,433,600 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.56 | 4.63 | 4.63 | -0.43% | 6,761,400 |
| Jul 8, 2026 | 4.57 | 4.73 | 4.51 | 4.65 | 4.65 | 0.87% | 6,622,800 |
| Jul 7, 2026 | 4.73 | 4.74 | 4.56 | 4.61 | 4.61 | -2.54% | 6,887,000 |
| Jul 6, 2026 | 4.69 | 4.78 | 4.67 | 4.73 | 4.73 | 1.28% | 6,369,600 |
| Jul 3, 2026 | 4.66 | 4.73 | 4.63 | 4.67 | 4.67 | 1.30% | 5,929,500 |
| Jul 2, 2026 | 4.56 | 4.71 | 4.54 | 4.61 | 4.61 | 1.10% | 7,930,100 |
| Jul 1, 2026 | 4.46 | 4.61 | 4.42 | 4.56 | 4.56 | 2.47% | 8,552,700 |
| Jun 30, 2026 | 4.55 | 4.57 | 4.40 | 4.45 | 4.45 | -2.20% | 7,694,651 |
| Jun 29, 2026 | 4.50 | 4.58 | 4.38 | 4.55 | 4.55 | 0.66% | 8,488,200 |
| Jun 26, 2026 | 4.61 | 4.65 | 4.52 | 4.52 | 4.52 | -3.21% | 8,177,000 |
| Jun 25, 2026 | 4.85 | 4.86 | 4.66 | 4.67 | 4.67 | -3.71% | 10,046,451 |
| Jun 24, 2026 | 5.01 | 5.05 | 4.84 | 4.85 | 4.85 | -4.15% | 9,227,950 |
| Jun 23, 2026 | 4.91 | 5.09 | 4.91 | 5.06 | 5.06 | 2.02% | 7,406,000 |
| Jun 22, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.96 | -0.60% | 9,173,381 |
| Jun 18, 2026 | 5.09 | 5.10 | 4.99 | 4.99 | 4.99 | -2.16% | 7,110,050 |
| Jun 17, 2026 | 5.25 | 5.26 | 5.08 | 5.10 | 5.10 | -3.59% | 10,508,850 |
| Jun 16, 2026 | 5.04 | 5.35 | 4.98 | 5.29 | 5.29 | 4.55% | 15,360,590 |
| Jun 15, 2026 | 5.16 | 5.24 | 5.00 | 5.06 | 5.06 | -1.56% | 9,033,050 |
| Jun 12, 2026 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | 2.39% | 7,871,202 |
| Jun 11, 2026 | 5.04 | 5.08 | 4.97 | 5.02 | 5.02 | -1.18% | 6,508,850 |
| Jun 10, 2026 | 5.09 | 5.13 | 5.01 | 5.08 | 5.08 | -0.59% | 6,127,320 |
| Jun 9, 2026 | 5.15 | 5.16 | 5.06 | 5.11 | 5.11 | -0.20% | 5,516,540 |
| Jun 8, 2026 | 5.15 | 5.28 | 5.07 | 5.12 | 5.12 | -3.03% | 8,301,140 |
| Jun 5, 2026 | 5.25 | 5.33 | 5.24 | 5.28 | 5.28 | 0.38% | 7,274,591 |
| Jun 4, 2026 | 5.42 | 5.47 | 5.25 | 5.26 | 5.26 | -2.05% | 7,655,000 |
| Jun 3, 2026 | 5.35 | 5.39 | 5.29 | 5.37 | 5.37 | 0.37% | 6,651,466 |
| Jun 2, 2026 | 5.45 | 5.47 | 5.29 | 5.35 | 5.35 | -1.83% | 9,537,900 |
| Jun 1, 2026 | 5.29 | 5.48 | 5.28 | 5.45 | 5.45 | 2.06% | 7,962,300 |
| May 29, 2026 | 5.33 | 5.43 | 5.32 | 5.34 | 5.34 | -0.19% | 9,051,550 |
| May 28, 2026 | 5.29 | 5.38 | 5.27 | 5.35 | 5.35 | 0.19% | 7,891,909 |
| May 27, 2026 | 5.35 | 5.38 | 5.19 | 5.34 | 5.34 | - | 12,363,060 |
| May 26, 2026 | 5.43 | 5.43 | 5.29 | 5.34 | 5.34 | -1.66% | 9,516,350 |
| May 25, 2026 | 5.53 | 5.56 | 5.38 | 5.43 | 5.43 | -1.45% | 9,837,000 |
| May 22, 2026 | 5.49 | 5.54 | 5.43 | 5.51 | 5.51 | 1.10% | 7,833,000 |