Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 2.970
-0.030 (-1.00%)
Apr 10, 2026, 3:00 PM CST
SHA:600491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.01 | 3.03 | 2.95 | 2.97 | 2.97 | -1.00% | 13,246,400 |
| Apr 9, 2026 | 2.97 | 3.02 | 2.92 | 3.00 | 3.00 | 1.01% | 19,254,600 |
| Apr 8, 2026 | 2.93 | 2.98 | 2.92 | 2.97 | 2.97 | 3.13% | 16,792,800 |
| Apr 7, 2026 | 2.75 | 2.90 | 2.71 | 2.88 | 2.88 | 5.11% | 20,281,100 |
| Apr 3, 2026 | 2.80 | 2.81 | 2.73 | 2.74 | 2.74 | -2.84% | 10,084,800 |
| Apr 2, 2026 | 2.84 | 2.87 | 2.77 | 2.82 | 2.82 | -1.40% | 15,427,120 |
| Apr 1, 2026 | 2.99 | 3.04 | 2.84 | 2.86 | 2.86 | -1.72% | 35,728,000 |
| Mar 31, 2026 | 2.93 | 3.13 | 2.87 | 2.91 | 2.91 | -1.02% | 33,249,100 |
| Mar 30, 2026 | 2.90 | 2.95 | 2.84 | 2.94 | 2.94 | 0.34% | 14,642,600 |
| Mar 27, 2026 | 2.88 | 2.95 | 2.87 | 2.93 | 2.93 | 0.69% | 11,530,800 |
| Mar 26, 2026 | 3.00 | 3.01 | 2.90 | 2.91 | 2.91 | -3.00% | 15,545,790 |
| Mar 25, 2026 | 2.88 | 3.02 | 2.87 | 3.00 | 3.00 | 4.17% | 21,577,330 |
| Mar 24, 2026 | 2.77 | 2.88 | 2.74 | 2.88 | 2.88 | 5.88% | 21,321,760 |
| Mar 23, 2026 | 2.92 | 2.92 | 2.67 | 2.72 | 2.72 | -7.17% | 29,532,800 |
| Mar 20, 2026 | 3.02 | 3.06 | 2.91 | 2.93 | 2.93 | -2.66% | 18,402,800 |
| Mar 19, 2026 | 3.09 | 3.11 | 3.01 | 3.01 | 3.01 | -3.53% | 20,030,700 |
| Mar 18, 2026 | 3.13 | 3.18 | 3.06 | 3.12 | 3.12 | -0.95% | 29,796,400 |
| Mar 17, 2026 | 3.10 | 3.22 | 3.08 | 3.15 | 3.15 | 1.94% | 26,176,200 |
| Mar 16, 2026 | 3.11 | 3.16 | 3.08 | 3.09 | 3.09 | -0.96% | 20,292,900 |
| Mar 13, 2026 | 3.19 | 3.21 | 3.10 | 3.12 | 3.12 | -2.19% | 23,537,000 |
| Mar 12, 2026 | 3.31 | 3.32 | 3.18 | 3.19 | 3.19 | -3.33% | 28,725,500 |
| Mar 11, 2026 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -0.90% | 19,233,620 |
| Mar 10, 2026 | 3.31 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 26,802,000 |
| Mar 9, 2026 | 3.19 | 3.32 | 3.17 | 3.30 | 3.30 | 1.54% | 35,758,327 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.19 | 3.25 | 3.25 | 0.93% | 22,704,300 |
| Mar 5, 2026 | 3.11 | 3.26 | 3.10 | 3.22 | 3.22 | 4.89% | 34,674,310 |
| Mar 4, 2026 | 3.07 | 3.12 | 3.02 | 3.07 | 3.07 | -0.97% | 16,445,000 |
| Mar 3, 2026 | 3.24 | 3.27 | 3.07 | 3.10 | 3.10 | -3.73% | 33,867,351 |
| Mar 2, 2026 | 3.22 | 3.33 | 3.17 | 3.22 | 3.22 | -1.53% | 40,083,500 |
| Feb 27, 2026 | 3.23 | 3.29 | 3.19 | 3.27 | 3.27 | 0.62% | 30,611,400 |
| Feb 26, 2026 | 3.12 | 3.31 | 3.10 | 3.25 | 3.25 | 4.50% | 50,011,110 |
| Feb 25, 2026 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 17,342,900 |
| Feb 24, 2026 | 3.09 | 3.18 | 3.09 | 3.11 | 3.11 | 1.63% | 20,378,960 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.04 | 3.06 | 3.06 | -6.71% | 42,845,630 |
| Feb 12, 2026 | 3.22 | 3.35 | 3.17 | 3.28 | 3.28 | 1.86% | 38,916,540 |
| Feb 11, 2026 | 3.16 | 3.22 | 3.14 | 3.22 | 3.22 | 1.26% | 18,201,430 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.12 | 3.18 | 3.18 | -0.63% | 18,586,800 |
| Feb 9, 2026 | 3.18 | 3.24 | 3.14 | 3.20 | 3.20 | 1.59% | 27,032,510 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 24,975,440 |
| Feb 5, 2026 | 3.31 | 3.38 | 3.23 | 3.23 | 3.23 | -3.00% | 27,642,970 |
| Feb 4, 2026 | 3.23 | 3.33 | 3.22 | 3.33 | 3.33 | 3.42% | 45,779,388 |
| Feb 3, 2026 | 3.18 | 3.24 | 3.13 | 3.22 | 3.22 | 1.90% | 31,886,670 |
| Feb 2, 2026 | 3.18 | 3.25 | 3.08 | 3.16 | 3.16 | -0.63% | 37,901,830 |
| Jan 30, 2026 | 3.07 | 3.27 | 3.04 | 3.18 | 3.18 | 3.25% | 63,911,700 |
| Jan 29, 2026 | 2.91 | 3.09 | 2.89 | 3.08 | 3.08 | 5.48% | 53,745,380 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.34% | 20,224,100 |
| Jan 27, 2026 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | 0.34% | 22,256,864 |
| Jan 26, 2026 | 3.06 | 3.07 | 2.94 | 2.98 | 2.98 | -2.61% | 30,383,000 |
| Jan 23, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 17,401,480 |
| Jan 22, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | 1.34% | 16,307,000 |