Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 1.320
-0.030 (-2.22%)
Nov 11, 2026, 3:00 PM CST
SHA:600491 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 24,978,100 |
| Nov 10, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | 1.50% | 35,606,700 |
| Nov 9, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | - | 23,844,900 |
| Nov 6, 2026 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | -1.48% | 30,559,406 |
| Nov 5, 2026 | 1.29 | 1.37 | 1.28 | 1.35 | 1.35 | 4.65% | 45,376,001 |
| Nov 4, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 26,970,600 |
| Nov 3, 2026 | 1.25 | 1.32 | 1.24 | 1.28 | 1.28 | 2.40% | 39,394,343 |
| Nov 2, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 27,756,143 |
| Oct 30, 2026 | 1.23 | 1.29 | 1.22 | 1.25 | 1.25 | -0.79% | 28,482,500 |
| Oct 29, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -5.26% | 37,726,200 |
| Oct 28, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 33,425,806 |
| Oct 27, 2026 | 1.35 | 1.42 | 1.34 | 1.36 | 1.36 | - | 36,529,831 |
| Oct 26, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -1.45% | 22,075,200 |
| Oct 23, 2026 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 31,329,800 |
| Oct 22, 2026 | 1.41 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 30,448,600 |
| Oct 21, 2026 | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 3.65% | 32,748,802 |
| Oct 20, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 21,948,000 |
| Oct 19, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 29,605,600 |
| Oct 16, 2026 | 1.39 | 1.45 | 1.38 | 1.41 | 1.41 | 1.44% | 36,136,400 |
| Oct 15, 2026 | 1.35 | 1.48 | 1.33 | 1.39 | 1.39 | 0.72% | 52,321,500 |
| Oct 14, 2026 | 1.41 | 1.45 | 1.37 | 1.38 | 1.38 | -2.82% | 41,360,100 |
| Oct 13, 2026 | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | -1.39% | 38,059,600 |
| Oct 12, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 30,733,800 |
| Oct 9, 2026 | 1.49 | 1.50 | 1.40 | 1.48 | 1.48 | -1.33% | 44,888,600 |
| Oct 8, 2026 | 1.56 | 1.57 | 1.49 | 1.50 | 1.50 | -4.46% | 37,664,500 |
| Sep 30, 2026 | 1.54 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 33,617,533 |
| Sep 29, 2026 | 1.51 | 1.57 | 1.50 | 1.55 | 1.55 | 1.97% | 34,886,104 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -6.17% | 51,040,100 |
| Sep 24, 2026 | 1.68 | 1.72 | 1.61 | 1.62 | 1.62 | -2.99% | 50,526,855 |
| Sep 23, 2026 | 1.63 | 1.69 | 1.60 | 1.67 | 1.67 | 1.83% | 50,886,755 |
| Sep 22, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 53,352,645 |
| Sep 21, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 46,793,200 |
| Sep 18, 2026 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 47,144,302 |
| Sep 17, 2026 | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | -1.72% | 57,186,201 |
| Sep 16, 2026 | 1.70 | 1.79 | 1.69 | 1.74 | 1.74 | - | 62,645,131 |
| Sep 15, 2026 | 1.85 | 1.88 | 1.73 | 1.74 | 1.74 | -8.90% | 98,655,100 |
| Sep 14, 2026 | 1.75 | 1.94 | 1.68 | 1.91 | 1.91 | 8.52% | 130,950,200 |
| Sep 11, 2026 | 1.75 | 1.88 | 1.74 | 1.76 | 1.76 | 1.73% | 141,856,103 |
| Sep 10, 2026 | 1.66 | 1.73 | 1.65 | 1.73 | 1.73 | 10.19% | 87,682,130 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -4.85% | 56,664,100 |
| Sep 8, 2026 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 48,149,944 |
| Sep 7, 2026 | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | 4.37% | 61,785,446 |
| Sep 4, 2026 | 1.57 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 71,678,701 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -0.63% | 57,377,600 |
| Sep 2, 2026 | 1.59 | 1.67 | 1.56 | 1.58 | 1.58 | 0.64% | 80,279,000 |
| Sep 1, 2026 | 1.61 | 1.61 | 1.55 | 1.57 | 1.57 | -3.09% | 69,447,102 |
| Aug 31, 2026 | 1.68 | 1.71 | 1.57 | 1.62 | 1.62 | -3.57% | 89,159,659 |
| Aug 28, 2026 | 1.67 | 1.75 | 1.61 | 1.68 | 1.68 | 3.07% | 104,025,044 |
| Aug 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 26, 2026 | 1.79 | 1.80 | 1.62 | 1.63 | 1.63 | -9.44% | 133,736,028 |