Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 3.710
+0.040 (1.09%)
Aug 26, 2026, 3:00 PM CST
Liuzhou Iron&Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.66 | 3.75 | 3.65 | 3.71 | 3.71 | 1.09% | 16,480,156 |
| Aug 25, 2026 | 3.62 | 3.69 | 3.59 | 3.67 | 3.67 | 1.66% | 12,484,640 |
| Aug 24, 2026 | 3.58 | 3.62 | 3.56 | 3.61 | 3.61 | 0.84% | 12,470,303 |
| Aug 21, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | -0.56% | 9,920,269 |
| Aug 20, 2026 | 3.61 | 3.68 | 3.57 | 3.60 | 3.60 | - | 14,210,700 |
| Aug 19, 2026 | 3.75 | 3.75 | 3.59 | 3.60 | 3.60 | -4.26% | 19,541,905 |
| Aug 18, 2026 | 3.70 | 3.76 | 3.68 | 3.76 | 3.76 | 1.08% | 16,809,823 |
| Aug 17, 2026 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 0.27% | 15,314,845 |
| Aug 14, 2026 | 3.70 | 3.75 | 3.65 | 3.71 | 3.71 | 0.54% | 15,875,290 |
| Aug 13, 2026 | 3.79 | 3.80 | 3.68 | 3.69 | 3.69 | -3.15% | 22,029,250 |
| Aug 12, 2026 | 3.83 | 3.83 | 3.75 | 3.81 | 3.81 | -0.52% | 20,694,464 |
| Aug 11, 2026 | 3.82 | 3.85 | 3.76 | 3.83 | 3.83 | - | 25,366,196 |
| Aug 10, 2026 | 3.68 | 3.83 | 3.65 | 3.83 | 3.83 | 2.13% | 37,934,150 |
| Aug 7, 2026 | 3.89 | 3.89 | 3.66 | 3.75 | 3.75 | -4.34% | 54,190,207 |
| Aug 6, 2026 | 3.95 | 4.12 | 3.88 | 3.92 | 3.92 | -1.26% | 50,936,212 |
| Aug 5, 2026 | 3.96 | 4.02 | 3.88 | 3.97 | 3.97 | -0.25% | 42,958,331 |
| Aug 4, 2026 | 4.00 | 4.02 | 3.90 | 3.98 | 3.98 | -0.25% | 49,180,990 |
| Aug 3, 2026 | 4.02 | 4.03 | 3.93 | 3.99 | 3.99 | -3.16% | 51,541,450 |
| Jul 31, 2026 | 4.06 | 4.12 | 3.91 | 4.12 | 4.12 | -1.67% | 89,238,230 |
| Jul 30, 2026 | 3.98 | 4.19 | 3.88 | 4.19 | 4.19 | 9.97% | 37,880,130 |
| Jul 29, 2026 | 3.46 | 3.81 | 3.46 | 3.81 | 3.81 | 10.12% | 30,058,565 |
| Jul 28, 2026 | 3.43 | 3.49 | 3.41 | 3.46 | 3.46 | -0.29% | 11,387,430 |
| Jul 27, 2026 | 3.42 | 3.47 | 3.40 | 3.47 | 3.47 | 1.17% | 10,206,426 |
| Jul 24, 2026 | 3.53 | 3.60 | 3.41 | 3.43 | 3.43 | -4.19% | 14,692,960 |
| Jul 23, 2026 | 3.46 | 3.58 | 3.43 | 3.58 | 3.58 | 3.17% | 15,749,600 |
| Jul 22, 2026 | 3.44 | 3.49 | 3.39 | 3.47 | 3.47 | 0.29% | 13,569,166 |
| Jul 21, 2026 | 3.52 | 3.57 | 3.45 | 3.46 | 3.46 | -1.70% | 17,441,800 |
| Jul 20, 2026 | 3.50 | 3.58 | 3.46 | 3.52 | 3.52 | - | 14,373,030 |
| Jul 17, 2026 | 3.52 | 3.63 | 3.50 | 3.52 | 3.52 | -1.68% | 14,271,434 |
| Jul 16, 2026 | 3.59 | 3.64 | 3.48 | 3.58 | 3.58 | -0.83% | 14,026,840 |
| Jul 15, 2026 | 3.53 | 3.65 | 3.50 | 3.61 | 3.61 | 2.27% | 17,282,300 |
| Jul 14, 2026 | 3.45 | 3.56 | 3.44 | 3.53 | 3.53 | 2.32% | 17,117,310 |
| Jul 13, 2026 | 3.44 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 17,742,667 |
| Jul 10, 2026 | 3.33 | 3.46 | 3.26 | 3.41 | 3.41 | 2.40% | 19,995,801 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.31 | 3.33 | 3.33 | -2.63% | 14,379,160 |
| Jul 8, 2026 | 3.40 | 3.50 | 3.39 | 3.42 | 3.42 | - | 12,234,200 |
| Jul 7, 2026 | 3.51 | 3.51 | 3.39 | 3.42 | 3.42 | -2.29% | 12,782,300 |
| Jul 6, 2026 | 3.47 | 3.51 | 3.43 | 3.50 | 3.50 | 0.86% | 13,370,405 |
| Jul 3, 2026 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | -0.57% | 11,600,460 |
| Jul 2, 2026 | 3.44 | 3.54 | 3.42 | 3.49 | 3.49 | 1.16% | 12,672,661 |
| Jul 1, 2026 | 3.37 | 3.50 | 3.34 | 3.45 | 3.45 | 2.37% | 15,289,082 |
| Jun 30, 2026 | 3.39 | 3.42 | 3.31 | 3.37 | 3.37 | -0.59% | 12,205,121 |
| Jun 29, 2026 | 3.38 | 3.44 | 3.28 | 3.39 | 3.39 | -0.59% | 17,256,509 |
| Jun 26, 2026 | 3.49 | 3.50 | 3.38 | 3.41 | 3.41 | -2.01% | 13,243,980 |
| Jun 25, 2026 | 3.40 | 3.57 | 3.35 | 3.48 | 3.48 | 2.05% | 18,863,209 |
| Jun 24, 2026 | 3.44 | 3.45 | 3.36 | 3.41 | 3.41 | -0.58% | 13,758,559 |
| Jun 23, 2026 | 3.56 | 3.62 | 3.41 | 3.43 | 3.43 | -3.92% | 19,591,560 |
| Jun 22, 2026 | 3.53 | 3.58 | 3.46 | 3.57 | 3.57 | 0.56% | 16,140,389 |
| Jun 18, 2026 | 3.60 | 3.62 | 3.51 | 3.55 | 3.55 | -1.66% | 12,006,720 |
| Jun 17, 2026 | 3.70 | 3.72 | 3.58 | 3.61 | 3.61 | -3.22% | 14,032,610 |