Long Yuan Construction Group Co., Ltd. (SHA:600491)
China · Delayed Price · Currency is CNY 1.670
+0.070 (4.38%)
Sep 7, 2026, 3:00 PM CST
SHA:600491 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.75 | 1.85 | 1.74 | 1.80 | 1.80 | 1.12% | 92,023,100 |
| Aug 24, 2026 | 1.75 | 1.91 | 1.70 | 1.78 | 1.78 | -1.66% | 123,145,585 |
| Aug 21, 2026 | 1.67 | 1.85 | 1.67 | 1.81 | 1.81 | 5.85% | 147,469,031 |
| Aug 20, 2026 | 1.56 | 1.72 | 1.50 | 1.71 | 1.71 | 9.62% | 152,939,499 |
| Aug 19, 2026 | 1.56 | 1.64 | 1.53 | 1.56 | 1.56 | 1.30% | 126,308,059 |
| Aug 18, 2026 | 1.62 | 1.62 | 1.52 | 1.54 | 1.54 | -6.10% | 128,926,800 |
| Aug 17, 2026 | 1.49 | 1.64 | 1.48 | 1.64 | 1.64 | 10.07% | 138,608,753 |
| Aug 14, 2026 | 1.47 | 1.64 | 1.45 | 1.49 | 1.49 | -0.67% | 186,684,325 |
| Aug 13, 2026 | 1.32 | 1.50 | 1.28 | 1.50 | 1.50 | 10.29% | 179,929,925 |
| Aug 12, 2026 | 1.24 | 1.36 | 1.23 | 1.36 | 1.36 | 9.68% | 154,804,547 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 21,647,700 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 25,273,600 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 30,965,001 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 27,077,601 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 45,490,701 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 41,832,401 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 35,853,700 |
| Jul 31, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 44,379,900 |
| Jul 30, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | - | 63,380,520 |
| Jul 29, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 53,440,401 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 58,018,403 |
| Jul 27, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 65,796,880 |
| 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 |