Skip to main content
logo
Fujian Longxi Bearing (Group) Co., Ltd (SHA:600592)
China flag China · Delayed Price · Currency is CNY
15.61
+0.67 (4.48%)
Oct 23, 2026, 3:00 PM CST

SHA:600592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.7615.7614.2015.6115.614.48%23,715,665
Oct 22, 202614.6315.2514.5614.9414.941.49%15,823,300
Oct 21, 202614.7014.9614.6214.7214.720.14%10,424,120
Oct 20, 202614.1014.9414.0914.7014.703.81%15,244,962
Oct 19, 202613.7414.2713.4314.1614.162.91%8,838,590
Oct 16, 202613.4314.1113.2913.7613.763.69%11,164,870
Oct 15, 202613.5313.7913.2313.2713.27-4.74%9,218,782
Oct 14, 202614.5814.5813.8613.9313.93-3.67%9,429,575
Oct 13, 202614.2014.5813.3514.4614.46-0.41%15,666,336
Oct 12, 202615.2415.2714.5114.5214.52-5.22%14,547,987
Oct 9, 202615.4315.5114.7415.3215.32-1.48%20,723,980
Oct 8, 202616.0416.0415.4315.5515.55-4.01%30,213,588
Sep 30, 202614.7816.2014.5016.2016.209.98%18,857,439
Sep 29, 202614.9515.5314.7014.7314.730.34%16,483,762
Sep 28, 202614.8914.9514.3414.6814.68-1.08%10,353,654
Sep 24, 202614.5015.2814.4014.8414.842.34%11,719,736
Sep 23, 202614.5014.6114.4014.5014.50-0.07%3,621,700
Sep 22, 202614.7314.8914.4714.5114.51-1.43%4,311,000
Sep 21, 202614.6414.9714.6414.7214.720.55%5,547,800
Sep 18, 202614.7714.9514.6114.6414.64-0.14%5,123,520
Sep 17, 202614.3514.7614.2914.6614.661.66%4,701,494
Sep 16, 202614.2814.5614.1414.4214.420.84%3,995,072
Sep 15, 202614.6514.6714.2814.3014.30-2.39%4,345,029
Sep 14, 202614.7614.8814.6514.6514.65-0.88%3,824,200
Sep 11, 202615.0915.0914.6814.7814.78-2.57%6,374,064
Sep 10, 202615.4615.4615.1615.1715.17-2.44%6,001,533
Sep 9, 202615.2915.7515.1715.5515.551.70%9,061,520
Sep 8, 202615.2015.3815.1415.2915.290.59%6,284,229
Sep 7, 202615.0015.4414.8915.2015.201.60%8,483,929
Sep 4, 202615.0115.3514.9014.9614.96-0.27%7,583,030
Sep 3, 202614.8315.2014.8315.0015.001.15%6,893,762
Sep 2, 202614.6914.9214.6714.8314.830.07%4,885,272
Sep 1, 202615.0815.0814.7914.8214.82-0.87%5,606,600
Aug 31, 202614.6515.0014.6014.9514.951.29%8,136,700
Aug 28, 202615.3615.7314.6214.7614.76-1.27%16,497,136
Aug 27, 202614.5515.1314.4114.9514.952.75%9,454,590
Aug 26, 202614.3314.8014.2714.5514.552.25%6,787,615
Aug 25, 202613.6614.2813.6614.2314.233.12%5,389,368
Aug 24, 202613.9814.1213.6213.8013.80-0.93%4,359,720
Aug 21, 202613.7414.0113.6213.9313.930.87%4,297,697
Aug 20, 202614.0114.0313.7113.8113.810.51%4,973,188
Aug 19, 202615.0015.0313.6813.7413.74-8.83%11,801,712
Aug 18, 202614.8115.1214.6915.0715.071.76%10,242,530
Aug 17, 202614.6314.8114.4514.8114.811.44%5,574,642
Aug 14, 202614.6514.7714.4114.6014.60-0.14%4,941,520
Aug 13, 202614.8015.0414.6214.6214.62-1.22%6,486,600
Aug 12, 202614.7114.8614.6214.8014.800.68%4,389,153
Aug 11, 202614.7014.8414.4514.7014.70-0.34%6,046,821
Aug 10, 202614.5614.8114.2814.7514.751.37%7,156,235
Aug 7, 202614.5014.5614.2314.5514.550.07%7,084,509