Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 1.230
+0.010 (0.82%)
Jul 24, 2026, 3:00 PM CST
SHA:600491 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.21 | 1.30 | 1.20 | 1.23 | 1.23 | 0.82% | 98,706,700 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 64,998,500 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -1.63% | 75,522,880 |
| Jul 21, 2026 | 1.22 | 1.26 | 1.15 | 1.23 | 1.23 | - | 100,895,000 |
| Jul 20, 2026 | 1.31 | 1.34 | 1.22 | 1.23 | 1.23 | -8.89% | 119,668,856 |
| Jul 17, 2026 | 1.41 | 1.46 | 1.32 | 1.35 | 1.35 | -4.93% | 142,568,556 |
| Jul 16, 2026 | 1.31 | 1.42 | 1.30 | 1.42 | 1.42 | 10.08% | 149,691,925 |
| Jul 15, 2026 | 1.30 | 1.37 | 1.27 | 1.29 | 1.29 | -4.44% | 130,380,614 |
| Jul 14, 2026 | 1.23 | 1.35 | 1.20 | 1.35 | 1.35 | 9.76% | 190,902,864 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 9.82% | 62,952,983 |
| Jul 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 9.80% | 745,501 |
| Jul 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.15% | 4,957,900 |
| Jul 1, 2026 | 0.91 | 0.97 | 0.91 | 0.97 | 0.97 | 5.43% | 52,722,990 |
| Jun 30, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -5.15% | 81,824,360 |
| Jun 29, 2026 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -4.90% | 61,629,790 |
| Jun 26, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 104,974,629 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -5.36% | 21,063,100 |
| Jun 24, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 38,613,762 |
| Jun 23, 2026 | 1.15 | 1.21 | 1.13 | 1.18 | 1.18 | 1.72% | 41,744,136 |
| Jun 22, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -4.13% | 51,562,902 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 46,070,300 |
| Jun 17, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.79% | 28,807,500 |
| Jun 16, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 1.54% | 33,248,600 |
| Jun 15, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 25,148,300 |
| Jun 12, 2026 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 25,055,500 |
| Jun 11, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 19,951,550 |
| Jun 10, 2026 | 1.31 | 1.32 | 1.26 | 1.29 | 1.29 | -3.01% | 35,495,750 |
| Jun 9, 2026 | 1.34 | 1.37 | 1.30 | 1.33 | 1.33 | - | 30,597,100 |
| Jun 8, 2026 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -4.32% | 36,311,749 |
| Jun 5, 2026 | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -3.47% | 61,121,800 |
| Jun 4, 2026 | 1.37 | 1.44 | 1.36 | 1.44 | 1.44 | 5.11% | 62,580,140 |
| Jun 3, 2026 | 1.42 | 1.43 | 1.35 | 1.37 | 1.37 | -2.84% | 55,349,500 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | 0.71% | 72,027,950 |
| Jun 1, 2026 | 1.33 | 1.40 | 1.29 | 1.40 | 1.40 | 5.26% | 66,585,160 |
| May 29, 2026 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 77,791,240 |
| May 28, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 58,810,550 |
| May 27, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 57,459,010 |
| May 26, 2026 | 1.32 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 48,291,110 |
| May 25, 2026 | 1.32 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 55,340,260 |
| May 22, 2026 | 1.29 | 1.34 | 1.26 | 1.33 | 1.33 | 0.76% | 48,537,140 |
| May 21, 2026 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -5.04% | 58,002,080 |
| May 20, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | - | 69,964,390 |
| May 19, 2026 | 1.30 | 1.39 | 1.29 | 1.39 | 1.39 | 5.30% | 68,070,280 |
| May 18, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -5.04% | 76,311,380 |
| May 15, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -4.79% | 64,751,130 |
| May 14, 2026 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -5.19% | 93,067,900 |
| May 13, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | -1.91% | 153,641,200 |
| May 12, 2026 | 1.54 | 1.63 | 1.54 | 1.57 | 1.57 | -3.09% | 153,178,800 |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 3,809,800 |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.00% | 1,768,400 |