Skip to main content
logo
Fujian Longxi Bearing (Group) Co., Ltd (SHA:600592)
China flag China · Delayed Price · Currency is CNY
19.65
+0.10 (0.51%)
At close: Mar 27, 2026

SHA:600592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.2219.7319.2019.6519.650.51%3,717,500
Mar 26, 202620.1420.2519.4619.5519.55-2.93%6,125,212
Mar 25, 202619.5520.1519.5520.1420.143.02%6,269,130
Mar 24, 202619.4819.5619.0619.5519.552.25%6,218,026
Mar 23, 202619.6120.2319.0319.1219.12-4.78%10,268,310
Mar 20, 202620.9621.0020.0720.0820.08-3.83%8,328,269
Mar 19, 202621.2621.3320.7820.8820.88-3.29%6,805,735
Mar 18, 202621.8721.9621.2021.5921.59-0.96%7,030,148
Mar 17, 202622.1522.2521.7721.8021.80-1.36%4,130,491
Mar 16, 202621.8722.1021.7222.1022.101.05%4,561,419
Mar 13, 202622.0522.2221.8021.8721.87-1.35%4,986,600
Mar 12, 202622.4822.6022.0822.1722.17-1.51%5,286,619
Mar 11, 202622.7722.9422.4522.5122.51-1.14%5,651,831
Mar 10, 202622.3522.8522.3522.7722.772.61%6,970,100
Mar 9, 202622.1022.2821.7622.1922.19-1.55%6,912,096
Mar 6, 202622.2322.9022.1022.5422.540.85%5,221,573
Mar 5, 202622.3322.5822.1522.3522.350.90%6,538,768
Mar 4, 202621.6822.3421.5022.1522.150.36%7,009,382
Mar 3, 202623.1823.3522.0622.0722.07-4.91%12,227,630
Mar 2, 202623.5223.8823.2023.2123.21-3.17%12,009,330
Feb 27, 202623.8823.9923.7623.9723.970.17%7,312,515
Feb 26, 202624.1524.1523.8823.9323.93-1.07%7,427,925
Feb 25, 202624.0024.2623.7324.1924.190.79%8,852,034
Feb 24, 202624.5624.6123.9624.0024.00-0.54%9,426,556
Feb 13, 202623.7524.3023.7524.1324.130.96%8,653,992
Feb 12, 202623.7224.1223.7223.9023.900.04%6,429,634
Feb 11, 202624.2224.2323.8823.8923.89-1.73%7,528,018
Feb 10, 202624.3224.5524.0724.3124.310.04%10,309,600
Feb 9, 202624.1024.3323.9624.3024.301.67%9,876,303
Feb 6, 202623.6624.1823.3723.9023.900.93%8,886,068
Feb 5, 202623.7523.8923.5823.6823.68-1.17%6,126,106
Feb 4, 202623.8524.0923.7223.9623.96-0.13%6,719,573
Feb 3, 202623.7123.9923.3623.9923.992.61%9,268,034
Feb 2, 202623.9024.0723.3823.3823.38-1.85%9,187,100
Jan 30, 202623.5023.9923.2623.8223.820.93%10,331,950
Jan 29, 202624.0924.2623.5123.6023.60-2.36%12,966,490
Jan 28, 202624.6824.7024.1224.1724.17-2.07%9,564,076
Jan 27, 202624.0624.6923.8024.6824.680.57%13,316,270
Jan 26, 202625.9926.0524.2124.5424.54-5.58%26,702,048
Jan 23, 202625.8526.1325.6025.9925.990.97%14,590,767
Jan 22, 202625.8026.2225.6525.7425.74-0.19%12,914,781
Jan 21, 202625.3026.1025.0025.7925.791.06%14,962,762
Jan 20, 202626.0126.3525.3525.5225.52-2.18%17,243,690
Jan 19, 202626.5026.5125.7826.0926.09-0.65%18,548,680
Jan 16, 202625.7726.5625.3426.2626.263.26%28,182,530
Jan 15, 202625.6025.8825.0825.4325.43-1.93%19,463,920
Jan 14, 202626.3626.8925.5925.9325.93-1.63%32,157,064
Jan 13, 202627.8627.8626.3326.3626.36-5.35%34,836,612
Jan 12, 202627.1428.0927.0827.8527.853.22%43,350,910
Jan 9, 202627.2027.6526.7826.9826.98-0.22%35,251,953