Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 5.27
+0.06 (1.15%)
Jan 28, 2026, 11:15 AM CST
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.20 | 5.21 | 5.10 | 5.17 | - | -0.77% | 6,005,300 |
| 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 |
| Dec 16, 2025 | 4.93 | 5.00 | 4.85 | 4.87 | 4.87 | -1.81% | 12,918,280 |
| Dec 15, 2025 | 4.85 | 5.04 | 4.84 | 4.96 | 4.96 | 1.85% | 20,217,410 |
| Dec 12, 2025 | 4.88 | 4.90 | 4.82 | 4.87 | 4.87 | - | 18,082,950 |
| Dec 11, 2025 | 4.91 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 10,859,090 |
| Dec 10, 2025 | 4.81 | 4.97 | 4.80 | 4.96 | 4.96 | 3.12% | 19,796,300 |
| Dec 9, 2025 | 4.93 | 4.96 | 4.80 | 4.81 | 4.81 | -3.02% | 16,043,810 |
| Dec 8, 2025 | 5.00 | 5.04 | 4.94 | 4.96 | 4.96 | -0.80% | 11,609,780 |
| Dec 5, 2025 | 4.92 | 5.00 | 4.87 | 5.00 | 5.00 | 1.83% | 11,446,000 |
| Dec 4, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.41% | 8,343,400 |
| Dec 3, 2025 | 4.99 | 5.01 | 4.91 | 4.93 | 4.93 | -1.40% | 9,806,155 |
| Dec 2, 2025 | 5.00 | 5.01 | 4.91 | 5.00 | 5.00 | 0.20% | 11,362,900 |
| Dec 1, 2025 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | - | 16,182,220 |
| Nov 28, 2025 | 4.94 | 4.99 | 4.91 | 4.99 | 4.99 | 1.01% | 13,418,610 |
| Nov 27, 2025 | 4.97 | 5.01 | 4.93 | 4.94 | 4.94 | -0.40% | 11,523,210 |
| Nov 26, 2025 | 5.01 | 5.06 | 4.96 | 4.96 | 4.96 | -1.00% | 9,774,020 |
| Nov 25, 2025 | 4.96 | 5.06 | 4.94 | 5.01 | 5.01 | 1.01% | 12,012,540 |
| Nov 24, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 12,223,980 |
| Nov 21, 2025 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -3.32% | 19,632,610 |
| Nov 20, 2025 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -1.16% | 13,469,846 |
| Nov 19, 2025 | 5.23 | 5.26 | 5.12 | 5.18 | 5.18 | -0.96% | 20,138,180 |
| Nov 18, 2025 | 5.53 | 5.54 | 5.20 | 5.23 | 5.23 | -5.60% | 31,805,300 |