Skip to main content
logo
Fujian Longxi Bearing (Group) Co., Ltd (SHA:600592)
China flag China · Delayed Price · Currency is CNY
22.54
+0.19 (0.85%)
Mar 6, 2026, 3:00 PM CST

SHA:600592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202626.3327.2826.2727.0427.042.08%34,221,670
Jan 7, 202626.7227.1326.2226.4926.49-1.49%32,267,420
Jan 6, 202626.9927.2026.6426.8926.89-0.37%29,759,930
Jan 5, 202626.9027.3526.6826.9926.99-1.17%31,534,960
Dec 31, 202528.0028.1827.2727.3127.31-3.40%48,203,990
Dec 30, 202526.7029.7826.6228.2728.273.67%76,291,346
Dec 29, 202526.6827.6826.5027.2727.271.98%58,568,500
Dec 26, 202527.5127.8026.3926.7426.74-0.19%74,209,390
Dec 25, 202524.5026.7924.5026.7926.7910.02%39,262,130
Dec 24, 202523.5224.4723.5224.3524.351.93%20,515,344
Dec 23, 202524.5024.5323.7323.8923.89-3.86%27,061,910
Dec 22, 202524.0625.1924.0624.8524.851.10%32,225,390
Dec 19, 202523.9925.2323.8824.5824.583.02%32,208,170
Dec 18, 202523.6624.2723.4023.8623.86-0.46%21,346,850
Dec 17, 202523.6724.1223.3623.9723.971.01%23,508,540