Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 5.35
-0.11 (-2.01%)
At close: Mar 9, 2026
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.48 | 5.33 | 5.46 | 5.46 | - | 14,528,510 |
| Mar 5, 2026 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | -0.73% | 22,934,160 |
| Mar 4, 2026 | 5.53 | 5.65 | 5.47 | 5.50 | 5.50 | -1.79% | 23,427,200 |
| Mar 3, 2026 | 5.66 | 5.78 | 5.58 | 5.60 | 5.60 | -1.23% | 37,423,810 |
| Mar 2, 2026 | 5.71 | 5.75 | 5.50 | 5.67 | 5.67 | -1.56% | 40,630,180 |
| Feb 27, 2026 | 5.48 | 5.80 | 5.47 | 5.76 | 5.76 | 4.35% | 55,576,900 |
| Feb 26, 2026 | 5.36 | 5.60 | 5.30 | 5.52 | 5.52 | 2.60% | 41,186,173 |
| Feb 25, 2026 | 5.12 | 5.58 | 5.12 | 5.38 | 5.38 | 5.28% | 44,281,430 |
| Feb 24, 2026 | 5.04 | 5.15 | 5.01 | 5.11 | 5.11 | 2.61% | 17,686,800 |
| Feb 13, 2026 | 5.19 | 5.19 | 4.97 | 4.98 | 4.98 | -4.05% | 23,917,140 |
| Feb 12, 2026 | 5.20 | 5.22 | 5.10 | 5.19 | 5.19 | -0.19% | 15,237,400 |
| Feb 11, 2026 | 5.06 | 5.23 | 5.06 | 5.20 | 5.20 | 1.96% | 14,860,340 |
| Feb 10, 2026 | 5.14 | 5.14 | 5.03 | 5.10 | 5.10 | -0.58% | 12,352,620 |
| Feb 9, 2026 | 5.12 | 5.23 | 5.09 | 5.13 | 5.13 | 0.79% | 15,518,900 |
| Feb 6, 2026 | 5.02 | 5.14 | 4.98 | 5.09 | 5.09 | 0.39% | 19,279,300 |
| Feb 5, 2026 | 5.10 | 5.17 | 5.04 | 5.07 | 5.07 | -0.98% | 18,316,340 |
| Feb 4, 2026 | 5.05 | 5.13 | 4.96 | 5.12 | 5.12 | 1.39% | 27,585,470 |
| Feb 3, 2026 | 4.83 | 5.10 | 4.81 | 5.05 | 5.05 | 4.77% | 43,830,310 |
| Feb 2, 2026 | 5.28 | 5.30 | 4.82 | 4.82 | 4.82 | -10.07% | 61,630,230 |
| Jan 30, 2026 | 5.21 | 5.49 | 5.21 | 5.36 | 5.36 | -0.56% | 35,852,860 |
| Jan 29, 2026 | 5.31 | 5.42 | 5.27 | 5.39 | 5.39 | 1.89% | 29,563,570 |
| Jan 28, 2026 | 5.20 | 5.33 | 5.10 | 5.29 | 5.29 | 1.54% | 22,301,500 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -2.07% | 20,572,400 |
| Jan 26, 2026 | 5.32 | 5.35 | 5.26 | 5.32 | 5.32 | 0.38% | 19,746,780 |
| Jan 23, 2026 | 5.27 | 5.35 | 5.21 | 5.30 | 5.30 | 0.19% | 20,447,560 |
| Jan 22, 2026 | 5.13 | 5.32 | 5.12 | 5.29 | 5.29 | 2.72% | 28,740,700 |
| Jan 21, 2026 | 5.17 | 5.17 | 5.05 | 5.15 | 5.15 | -0.58% | 15,911,110 |
| Jan 20, 2026 | 5.07 | 5.18 | 5.05 | 5.18 | 5.18 | 2.37% | 23,652,700 |
| Jan 19, 2026 | 4.94 | 5.07 | 4.88 | 5.06 | 5.06 | 2.64% | 17,077,020 |
| Jan 16, 2026 | 5.03 | 5.06 | 4.93 | 4.93 | 4.93 | -1.79% | 13,006,503 |
| Jan 15, 2026 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | -0.59% | 14,567,720 |
| Jan 14, 2026 | 5.19 | 5.26 | 4.99 | 5.05 | 5.05 | -1.56% | 32,837,660 |
| Jan 13, 2026 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | 0.59% | 22,331,160 |
| Jan 12, 2026 | 5.05 | 5.12 | 5.03 | 5.10 | 5.10 | 0.79% | 19,560,449 |
| Jan 9, 2026 | 5.10 | 5.15 | 5.02 | 5.06 | 5.06 | -0.78% | 16,685,140 |
| Jan 8, 2026 | 5.05 | 5.14 | 5.00 | 5.10 | 5.10 | 0.59% | 15,897,800 |
| Jan 7, 2026 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 0.60% | 17,606,415 |
| Jan 6, 2026 | 5.04 | 5.06 | 5.00 | 5.04 | 5.04 | - | 16,096,715 |
| Jan 5, 2026 | 5.04 | 5.07 | 4.98 | 5.04 | 5.04 | 0.20% | 13,664,830 |
| Dec 31, 2025 | 5.03 | 5.06 | 4.97 | 5.03 | 5.03 | 0.40% | 8,522,760 |
| Dec 30, 2025 | 5.03 | 5.09 | 4.97 | 5.01 | 5.01 | -0.79% | 9,104,101 |
| Dec 29, 2025 | 5.04 | 5.10 | 5.01 | 5.05 | 5.05 | 0.20% | 11,680,060 |
| Dec 26, 2025 | 5.04 | 5.10 | 5.01 | 5.04 | 5.04 | - | 10,647,560 |
| Dec 25, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | 1.00% | 10,071,980 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.94 | 4.99 | 4.99 | 0.20% | 9,317,600 |
| Dec 23, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 10,375,660 |
| Dec 22, 2025 | 5.05 | 5.12 | 5.04 | 5.05 | 5.05 | 0.60% | 11,198,400 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.93 | 5.02 | 5.02 | 1.83% | 15,448,110 |
| Dec 18, 2025 | 4.88 | 4.99 | 4.87 | 4.93 | 4.93 | 0.41% | 9,209,001 |
| Dec 17, 2025 | 4.86 | 4.93 | 4.80 | 4.91 | 4.91 | 0.82% | 10,226,298 |