Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China · Delayed Price · Currency is CNY 5.34
0.00 (0.00%)
May 27, 2026, 3:00 PM CST
Liuzhou Liangmianzhen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.65 | 5.67 | 5.45 | 5.45 | 5.45 | -2.68% | 12,388,050 |
| May 20, 2026 | 5.71 | 5.71 | 5.58 | 5.60 | 5.60 | -2.10% | 11,347,800 |
| May 19, 2026 | 5.72 | 5.83 | 5.68 | 5.72 | 5.72 | -0.35% | 10,205,800 |
| May 18, 2026 | 5.73 | 5.79 | 5.65 | 5.74 | 5.74 | 0.17% | 13,000,450 |
| May 15, 2026 | 5.68 | 5.83 | 5.68 | 5.73 | 5.73 | -0.35% | 12,588,819 |
| May 14, 2026 | 5.89 | 5.90 | 5.72 | 5.75 | 5.75 | -2.71% | 19,553,500 |
| May 13, 2026 | 5.89 | 5.94 | 5.84 | 5.91 | 5.91 | -0.34% | 20,064,850 |
| May 12, 2026 | 6.17 | 6.19 | 5.91 | 5.93 | 5.93 | -4.20% | 29,514,400 |
| May 11, 2026 | 6.31 | 6.33 | 6.12 | 6.19 | 6.19 | -2.67% | 33,152,350 |
| May 8, 2026 | 5.96 | 6.50 | 5.92 | 6.36 | 6.36 | 7.07% | 50,721,253 |
| May 7, 2026 | 5.95 | 5.98 | 5.90 | 5.94 | 5.94 | -0.17% | 13,202,300 |
| May 6, 2026 | 5.99 | 6.00 | 5.92 | 5.95 | 5.95 | -0.67% | 14,904,400 |
| Apr 30, 2026 | 6.00 | 6.08 | 5.94 | 5.99 | 5.99 | 0.34% | 13,743,200 |
| Apr 29, 2026 | 5.94 | 6.03 | 5.86 | 5.97 | 5.97 | -0.83% | 15,496,352 |
| Apr 28, 2026 | 5.95 | 6.08 | 5.94 | 6.02 | 6.02 | 0.33% | 15,878,801 |
| Apr 27, 2026 | 5.86 | 6.02 | 5.85 | 6.00 | 6.00 | 1.01% | 14,743,000 |
| Apr 24, 2026 | 5.91 | 5.96 | 5.85 | 5.94 | 5.94 | 0.17% | 12,236,890 |
| Apr 23, 2026 | 5.98 | 6.00 | 5.90 | 5.93 | 5.93 | -0.34% | 11,695,202 |
| Apr 22, 2026 | 5.87 | 5.98 | 5.86 | 5.95 | 5.95 | 0.85% | 15,421,513 |
| Apr 21, 2026 | 5.91 | 5.98 | 5.83 | 5.90 | 5.90 | -0.34% | 17,007,700 |
| Apr 20, 2026 | 5.98 | 5.99 | 5.89 | 5.92 | 5.92 | -1.17% | 17,400,700 |
| Apr 17, 2026 | 6.07 | 6.08 | 5.94 | 5.99 | 5.99 | -1.64% | 18,185,100 |
| Apr 16, 2026 | 6.06 | 6.15 | 5.93 | 6.09 | 6.09 | 1.16% | 25,931,460 |
| Apr 15, 2026 | 5.96 | 6.05 | 5.88 | 6.02 | 6.02 | 1.01% | 26,249,450 |
| Apr 14, 2026 | 6.06 | 6.07 | 5.88 | 5.96 | 5.96 | -1.49% | 21,968,608 |
| Apr 13, 2026 | 6.12 | 6.20 | 5.94 | 6.05 | 6.05 | -1.79% | 27,300,350 |
| Apr 10, 2026 | 6.32 | 6.33 | 6.14 | 6.16 | 6.16 | -1.91% | 30,517,220 |
| Apr 9, 2026 | 6.33 | 6.38 | 6.16 | 6.28 | 6.28 | -1.72% | 35,076,390 |
| Apr 8, 2026 | 6.48 | 6.54 | 6.35 | 6.39 | 6.39 | -2.44% | 51,012,130 |
| Apr 7, 2026 | 6.09 | 6.60 | 5.96 | 6.55 | 6.55 | 1.87% | 69,967,310 |
| Apr 3, 2026 | 6.70 | 6.83 | 6.43 | 6.43 | 6.43 | -9.94% | 65,218,350 |
| Apr 2, 2026 | 7.71 | 7.71 | 7.01 | 7.14 | 7.14 | 1.85% | 128,066,300 |
| Apr 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 10.05% | 7,154,552 |
| Mar 27, 2026 | 5.99 | 6.50 | 5.89 | 6.37 | 6.37 | 5.99% | 48,505,002 |
| Mar 26, 2026 | 5.79 | 6.17 | 5.79 | 6.01 | 6.01 | 4.34% | 38,043,801 |
| Mar 25, 2026 | 5.66 | 5.77 | 5.60 | 5.76 | 5.76 | 2.13% | 10,152,310 |
| Mar 24, 2026 | 5.47 | 5.66 | 5.35 | 5.64 | 5.64 | 6.42% | 17,002,450 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.29 | 5.30 | 5.30 | -9.86% | 27,309,400 |
| Mar 20, 2026 | 6.00 | 6.07 | 5.85 | 5.88 | 5.88 | -1.84% | 11,988,150 |
| Mar 19, 2026 | 6.04 | 6.10 | 5.95 | 5.99 | 5.99 | -1.48% | 12,885,095 |
| Mar 18, 2026 | 6.00 | 6.09 | 5.95 | 6.08 | 6.08 | 1.33% | 11,309,733 |
| Mar 17, 2026 | 6.13 | 6.18 | 5.99 | 6.00 | 6.00 | -2.28% | 17,477,910 |
| Mar 16, 2026 | 5.86 | 6.25 | 5.83 | 6.14 | 6.14 | 4.78% | 35,799,360 |
| Mar 13, 2026 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | 1.21% | 9,626,885 |
| Mar 12, 2026 | 5.84 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 6,387,101 |
| Mar 11, 2026 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 5,514,713 |