Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 3.430
-0.140 (-3.92%)
Jun 23, 2026, 3:00 PM CST
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.56 | 3.62 | 3.50 | 3.51 | - | -1.68% | 9,505,300 |
| 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 |
| May 21, 2026 | 3.90 | 3.99 | 3.87 | 3.88 | 3.78 | 0.52% | 17,865,410 |
| May 20, 2026 | 4.02 | 4.03 | 3.85 | 3.86 | 3.76 | -4.46% | 17,882,300 |
| May 19, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 3.93 | 0.25% | 12,417,600 |
| May 18, 2026 | 4.12 | 4.12 | 4.00 | 4.03 | 3.93 | -1.95% | 18,511,880 |
| May 15, 2026 | 4.26 | 4.27 | 4.09 | 4.11 | 4.00 | -3.07% | 18,046,960 |
| May 14, 2026 | 4.38 | 4.39 | 4.24 | 4.24 | 4.13 | -2.97% | 21,246,600 |
| May 13, 2026 | 4.40 | 4.45 | 4.36 | 4.37 | 4.26 | -1.35% | 21,651,050 |
| May 12, 2026 | 4.55 | 4.57 | 4.41 | 4.43 | 4.31 | -2.42% | 40,133,920 |
| May 11, 2026 | 4.80 | 4.80 | 4.52 | 4.54 | 4.42 | -6.58% | 74,070,240 |
| May 8, 2026 | 4.78 | 4.86 | 4.51 | 4.86 | 4.73 | 6.35% | 79,994,380 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.52 | 4.57 | 4.45 | -0.44% | 7,865,602 |
| Apr 21, 2026 | 4.57 | 4.60 | 4.53 | 4.59 | 4.47 | 0.44% | 10,847,080 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.56 | 4.57 | 4.45 | -1.51% | 14,380,700 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.58 | 4.64 | 4.52 | 0.22% | 9,982,900 |
| Apr 16, 2026 | 4.56 | 4.64 | 4.54 | 4.63 | 4.51 | 1.31% | 16,006,820 |
| Apr 15, 2026 | 4.64 | 4.67 | 4.56 | 4.57 | 4.45 | -1.30% | 10,701,010 |
| Apr 14, 2026 | 4.64 | 4.65 | 4.57 | 4.63 | 4.51 | 0.87% | 11,628,310 |
| Apr 13, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.47 | - | 10,161,500 |
| Apr 10, 2026 | 4.61 | 4.68 | 4.58 | 4.59 | 4.47 | -0.43% | 12,625,340 |
| Apr 9, 2026 | 4.68 | 4.71 | 4.59 | 4.61 | 4.49 | -2.12% | 13,573,100 |
| Apr 8, 2026 | 4.56 | 4.75 | 4.55 | 4.71 | 4.59 | 5.13% | 18,005,340 |
| Apr 7, 2026 | 4.53 | 4.54 | 4.42 | 4.48 | 4.36 | -0.44% | 11,089,280 |
| Apr 3, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.38 | -2.81% | 9,895,889 |
| Apr 2, 2026 | 4.68 | 4.70 | 4.60 | 4.63 | 4.51 | -1.07% | 9,929,549 |
| Apr 1, 2026 | 4.66 | 4.72 | 4.63 | 4.68 | 4.56 | 1.30% | 10,612,180 |
| Mar 31, 2026 | 4.64 | 4.71 | 4.58 | 4.62 | 4.50 | - | 15,766,320 |
| Mar 30, 2026 | 4.52 | 4.64 | 4.50 | 4.62 | 4.50 | 1.54% | 13,825,700 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.42 | 4.55 | 4.43 | 0.89% | 13,216,360 |