Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 1.990
0.00 (3.11%)
Apr 29, 2026, 3:55 PM CST
SHA:600491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Apr 29, 2026 | 1.89 | 2.06 | 1.88 | 1.99 | 1.99 | 3.11% | 89,267,800 |
| Apr 28, 2026 | 1.89 | 2.02 | 1.86 | 1.93 | 1.93 | 4.32% | 104,018,600 |
| Apr 27, 2026 | 1.89 | 1.90 | 1.75 | 1.85 | 1.85 | -4.15% | 109,961,500 |
| Apr 24, 2026 | 2.01 | 2.01 | 1.91 | 1.93 | 1.93 | -3.98% | 59,055,500 |
| Apr 23, 2026 | 2.05 | 2.08 | 2.01 | 2.01 | 2.01 | -4.29% | 59,576,870 |
| Apr 22, 2026 | 2.06 | 2.19 | 2.04 | 2.10 | 2.10 | 1.45% | 86,855,020 |
| Apr 21, 2026 | 2.17 | 2.18 | 2.02 | 2.07 | 2.07 | -4.17% | 94,191,910 |
| Apr 20, 2026 | 2.23 | 2.28 | 2.13 | 2.16 | 2.16 | -4.42% | 79,065,100 |
| Apr 17, 2026 | 2.41 | 2.42 | 2.23 | 2.26 | 2.26 | -6.61% | 82,296,240 |
| Apr 16, 2026 | 2.36 | 2.45 | 2.35 | 2.42 | 2.42 | - | 52,993,480 |
| Apr 15, 2026 | 2.49 | 2.59 | 2.40 | 2.42 | 2.42 | -8.68% | 120,391,500 |
| Apr 14, 2026 | 2.92 | 2.93 | 2.65 | 2.65 | 2.65 | -9.86% | 32,735,700 |
| Apr 13, 2026 | 2.96 | 2.96 | 2.90 | 2.94 | 2.94 | -1.01% | 13,134,000 |
| 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 |