Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 2.930
-0.080 (-2.66%)
Mar 20, 2026, 3:00 PM CST
SHA:600491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.05 | 3.08 | 2.98 | 2.99 | 2.99 | -2.61% | 26,901,135 |
| Jan 20, 2026 | 2.93 | 3.16 | 2.93 | 3.07 | 3.07 | 5.50% | 45,937,554 |
| Jan 19, 2026 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 21,574,130 |
| Jan 16, 2026 | 3.02 | 3.03 | 2.92 | 2.92 | 2.92 | -4.26% | 29,253,500 |
| Jan 15, 2026 | 3.02 | 3.10 | 2.99 | 3.05 | 3.05 | 1.33% | 23,518,330 |
| Jan 14, 2026 | 3.02 | 3.10 | 2.98 | 3.01 | 3.01 | -0.66% | 25,883,699 |
| Jan 13, 2026 | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | -1.94% | 32,962,100 |
| Jan 12, 2026 | 3.05 | 3.16 | 3.02 | 3.09 | 3.09 | -0.32% | 46,307,280 |
| Jan 9, 2026 | 2.90 | 3.17 | 2.86 | 3.10 | 3.10 | 6.90% | 69,066,690 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 23,356,338 |
| Jan 7, 2026 | 2.94 | 2.97 | 2.90 | 2.93 | 2.93 | -0.34% | 27,007,725 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.88 | 2.94 | 2.94 | 1.38% | 56,809,660 |
| Jan 5, 2026 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 9.85% | 51,933,310 |
| Dec 31, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | - | 13,769,500 |