Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China · Delayed Price · Currency is CNY 5.35
-0.01 (-0.19%)
Sep 30, 2026, 3:00 PM CST
Liuzhou Liangmianzhen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.38 | 5.42 | 5.32 | 5.35 | 5.35 | -0.19% | 4,790,100 |
| Sep 29, 2026 | 5.33 | 5.40 | 5.30 | 5.36 | 5.36 | 0.56% | 4,398,265 |
| Sep 28, 2026 | 5.37 | 5.41 | 5.28 | 5.33 | 5.33 | -0.56% | 6,748,650 |
| Sep 24, 2026 | 5.38 | 5.45 | 5.33 | 5.36 | 5.36 | -0.37% | 5,993,503 |
| Sep 23, 2026 | 5.52 | 5.52 | 5.37 | 5.38 | 5.38 | -2.71% | 7,210,399 |
| Sep 22, 2026 | 5.51 | 5.58 | 5.42 | 5.53 | 5.53 | - | 8,449,000 |
| Sep 21, 2026 | 5.37 | 5.55 | 5.37 | 5.53 | 5.53 | 2.41% | 10,087,153 |
| Sep 18, 2026 | 5.41 | 5.54 | 5.37 | 5.40 | 5.40 | -0.18% | 10,257,870 |
| Sep 17, 2026 | 5.48 | 5.50 | 5.28 | 5.41 | 5.41 | -0.73% | 10,027,500 |
| Sep 16, 2026 | 5.25 | 5.56 | 5.14 | 5.45 | 5.45 | 5.21% | 19,910,197 |
| Sep 15, 2026 | 5.43 | 5.43 | 5.15 | 5.18 | 5.18 | -4.60% | 14,255,802 |
| Sep 14, 2026 | 5.39 | 5.51 | 5.38 | 5.43 | 5.43 | 0.74% | 10,873,899 |
| Sep 11, 2026 | 5.61 | 5.65 | 5.34 | 5.39 | 5.39 | -5.11% | 19,393,500 |
| Sep 10, 2026 | 5.57 | 5.76 | 5.53 | 5.68 | 5.68 | 2.34% | 22,990,349 |
| Sep 9, 2026 | 5.57 | 5.71 | 5.49 | 5.55 | 5.55 | -0.36% | 9,720,051 |
| Sep 8, 2026 | 5.41 | 5.61 | 5.37 | 5.57 | 5.57 | 3.15% | 13,319,051 |
| Sep 7, 2026 | 5.32 | 5.46 | 5.30 | 5.40 | 5.40 | 1.50% | 8,419,150 |
| Sep 4, 2026 | 5.30 | 5.36 | 5.24 | 5.32 | 5.32 | 0.95% | 7,590,058 |
| Sep 3, 2026 | 5.42 | 5.43 | 5.25 | 5.27 | 5.27 | -2.59% | 10,795,400 |
| Sep 2, 2026 | 5.39 | 5.52 | 5.27 | 5.41 | 5.41 | 0.74% | 12,837,779 |
| Sep 1, 2026 | 5.31 | 5.39 | 5.28 | 5.37 | 5.37 | 1.32% | 6,901,066 |
| Aug 31, 2026 | 5.40 | 5.41 | 5.29 | 5.30 | 5.30 | -1.67% | 6,570,250 |
| Aug 28, 2026 | 5.36 | 5.41 | 5.28 | 5.39 | 5.39 | 1.32% | 6,578,100 |
| Aug 27, 2026 | 5.33 | 5.38 | 5.29 | 5.32 | 5.32 | -0.56% | 4,524,200 |
| Aug 26, 2026 | 5.33 | 5.39 | 5.30 | 5.35 | 5.35 | 0.56% | 4,466,900 |
| 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 |