Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 4.120
-0.070 (-1.67%)
Jul 31, 2026, 3:00 PM CST
Liuzhou Iron&Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.63 | 3.76 | 3.57 | 3.73 | 3.73 | 1.91% | 19,673,600 |
| Jun 15, 2026 | 3.70 | 3.76 | 3.60 | 3.66 | 3.66 | 0.27% | 20,325,299 |
| Jun 12, 2026 | 3.59 | 3.71 | 3.54 | 3.65 | 3.65 | 2.82% | 23,717,964 |
| Jun 11, 2026 | 3.58 | 3.62 | 3.44 | 3.55 | 3.55 | 1.72% | 21,295,900 |
| Jun 10, 2026 | 3.55 | 3.58 | 3.45 | 3.49 | 3.49 | -2.24% | 23,198,280 |
| Jun 9, 2026 | 3.64 | 3.66 | 3.54 | 3.57 | 3.57 | -1.92% | 14,946,360 |
| Jun 8, 2026 | 3.69 | 3.77 | 3.60 | 3.64 | 3.64 | -3.45% | 16,878,400 |
| Jun 5, 2026 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | 0.80% | 18,469,429 |
| Jun 4, 2026 | 3.82 | 3.90 | 3.78 | 3.84 | 3.74 | -0.52% | 21,381,811 |
| Jun 3, 2026 | 3.84 | 3.91 | 3.77 | 3.86 | 3.76 | 0.26% | 20,766,660 |
| Jun 2, 2026 | 4.00 | 4.02 | 3.85 | 3.85 | 3.75 | -3.27% | 19,975,580 |
| Jun 1, 2026 | 4.03 | 4.03 | 3.91 | 3.98 | 3.88 | -0.75% | 19,723,600 |
| May 29, 2026 | 3.96 | 4.06 | 3.94 | 4.01 | 3.91 | 1.52% | 22,271,800 |
| May 28, 2026 | 3.89 | 3.99 | 3.85 | 3.95 | 3.85 | 1.80% | 18,134,540 |
| May 27, 2026 | 3.87 | 3.90 | 3.76 | 3.88 | 3.78 | 0.52% | 17,765,610 |
| May 26, 2026 | 3.78 | 3.87 | 3.72 | 3.86 | 3.76 | 2.39% | 20,246,200 |
| May 25, 2026 | 3.73 | 3.85 | 3.72 | 3.77 | 3.67 | 0.53% | 16,237,800 |
| May 22, 2026 | 3.86 | 3.89 | 3.71 | 3.75 | 3.65 | -3.35% | 22,809,040 |