Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China · Delayed Price · Currency is CNY 5.35
+0.14 (2.69%)
Aug 25, 2026, 3:00 PM CST
Liuzhou Liangmianzhen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.18 | 5.36 | 5.18 | 5.35 | 5.32 | 2.69% | 6,308,750 |
| Aug 24, 2026 | 5.27 | 5.29 | 5.19 | 5.21 | 5.18 | -0.76% | 4,242,300 |
| Aug 21, 2026 | 5.27 | 5.27 | 5.16 | 5.25 | 5.22 | -0.38% | 5,559,478 |
| Aug 20, 2026 | 5.20 | 5.30 | 5.17 | 5.27 | 5.24 | 1.93% | 6,496,400 |
| Aug 19, 2026 | 5.32 | 5.36 | 5.16 | 5.17 | 5.14 | -3.54% | 9,740,650 |
| Aug 18, 2026 | 5.28 | 5.40 | 5.28 | 5.36 | 5.33 | 0.75% | 8,398,250 |
| Aug 17, 2026 | 5.28 | 5.33 | 5.20 | 5.32 | 5.29 | 0.95% | 6,404,150 |
| Aug 14, 2026 | 5.30 | 5.33 | 5.22 | 5.27 | 5.24 | -0.19% | 5,955,900 |
| Aug 13, 2026 | 5.34 | 5.35 | 5.24 | 5.28 | 5.25 | -0.94% | 7,665,100 |
| Aug 12, 2026 | 5.32 | 5.35 | 5.27 | 5.33 | 5.30 | 0.76% | 6,048,900 |
| Aug 11, 2026 | 5.32 | 5.36 | 5.26 | 5.29 | 5.26 | -0.75% | 8,111,475 |
| Aug 10, 2026 | 5.11 | 5.37 | 5.11 | 5.33 | 5.30 | 3.90% | 12,068,701 |
| Aug 7, 2026 | 5.11 | 5.15 | 5.05 | 5.13 | 5.10 | 0.39% | 8,225,453 |
| Aug 6, 2026 | 5.09 | 5.14 | 5.01 | 5.11 | 5.08 | 0.39% | 9,340,203 |
| Aug 5, 2026 | 5.22 | 5.24 | 5.06 | 5.09 | 5.06 | 0.20% | 14,594,513 |
| Aug 4, 2026 | 5.08 | 5.13 | 5.05 | 5.08 | 5.05 | - | 6,035,760 |
| Aug 3, 2026 | 5.00 | 5.09 | 4.98 | 5.08 | 5.05 | 1.60% | 7,055,400 |
| Jul 31, 2026 | 4.89 | 5.01 | 4.89 | 5.00 | 4.97 | 1.21% | 5,794,780 |
| Jul 30, 2026 | 4.94 | 5.03 | 4.91 | 4.94 | 4.91 | -0.20% | 9,102,350 |
| Jul 29, 2026 | 4.87 | 4.98 | 4.87 | 4.95 | 4.92 | 1.23% | 6,104,800 |
| Jul 28, 2026 | 4.82 | 4.93 | 4.81 | 4.89 | 4.86 | 0.82% | 5,113,550 |
| Jul 27, 2026 | 4.69 | 4.88 | 4.68 | 4.85 | 4.82 | 2.75% | 6,323,302 |
| Jul 24, 2026 | 4.80 | 4.86 | 4.70 | 4.72 | 4.69 | -2.88% | 5,958,801 |
| Jul 23, 2026 | 4.75 | 4.87 | 4.70 | 4.86 | 4.83 | 2.32% | 6,104,200 |
| Jul 22, 2026 | 4.76 | 4.83 | 4.72 | 4.75 | 4.72 | -0.21% | 6,338,400 |
| Jul 21, 2026 | 4.91 | 4.94 | 4.70 | 4.76 | 4.73 | -3.05% | 10,590,550 |
| Jul 20, 2026 | 4.95 | 5.03 | 4.85 | 4.91 | 4.88 | -0.20% | 11,032,410 |
| Jul 17, 2026 | 5.00 | 5.17 | 4.85 | 4.92 | 4.89 | -1.60% | 11,999,531 |
| Jul 16, 2026 | 4.90 | 5.05 | 4.86 | 5.00 | 4.97 | 1.63% | 8,765,700 |
| Jul 15, 2026 | 4.74 | 4.94 | 4.73 | 4.92 | 4.89 | 3.36% | 9,821,200 |
| Jul 14, 2026 | 4.63 | 4.78 | 4.62 | 4.76 | 4.73 | 2.15% | 6,411,000 |
| Jul 13, 2026 | 4.69 | 4.77 | 4.63 | 4.66 | 4.63 | -1.27% | 6,126,600 |
| Jul 10, 2026 | 4.61 | 4.81 | 4.56 | 4.72 | 4.69 | 1.94% | 8,433,600 |
| Jul 9, 2026 | 4.63 | 4.70 | 4.56 | 4.63 | 4.60 | -0.43% | 6,761,400 |
| Jul 8, 2026 | 4.57 | 4.73 | 4.51 | 4.65 | 4.62 | 0.87% | 6,622,800 |
| Jul 7, 2026 | 4.73 | 4.74 | 4.56 | 4.61 | 4.58 | -2.54% | 6,887,000 |
| Jul 6, 2026 | 4.69 | 4.78 | 4.67 | 4.73 | 4.70 | 1.28% | 6,369,600 |
| Jul 3, 2026 | 4.66 | 4.73 | 4.63 | 4.67 | 4.64 | 1.30% | 5,929,500 |
| Jul 2, 2026 | 4.56 | 4.71 | 4.54 | 4.61 | 4.58 | 1.10% | 7,930,100 |
| Jul 1, 2026 | 4.46 | 4.61 | 4.42 | 4.56 | 4.53 | 2.47% | 8,552,700 |
| Jun 30, 2026 | 4.55 | 4.57 | 4.40 | 4.45 | 4.43 | -2.20% | 7,694,651 |
| Jun 29, 2026 | 4.50 | 4.58 | 4.38 | 4.55 | 4.52 | 0.66% | 8,488,200 |
| Jun 26, 2026 | 4.61 | 4.65 | 4.52 | 4.52 | 4.49 | -3.21% | 8,177,000 |
| Jun 25, 2026 | 4.85 | 4.86 | 4.66 | 4.67 | 4.64 | -3.71% | 10,046,451 |
| Jun 24, 2026 | 5.01 | 5.05 | 4.84 | 4.85 | 4.82 | -4.15% | 9,227,950 |
| Jun 23, 2026 | 4.91 | 5.09 | 4.91 | 5.06 | 5.03 | 2.02% | 7,406,000 |
| Jun 22, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.93 | -0.60% | 9,173,381 |
| Jun 18, 2026 | 5.09 | 5.10 | 4.99 | 4.99 | 4.96 | -2.16% | 7,110,050 |
| Jun 17, 2026 | 5.25 | 5.26 | 5.08 | 5.10 | 5.07 | -3.59% | 10,508,850 |
| Jun 16, 2026 | 5.04 | 5.35 | 4.98 | 5.29 | 5.26 | 4.55% | 15,360,590 |