Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 3.580
+0.080 (2.29%)
Sep 30, 2026, 3:00 PM CST
Liuzhou Iron&Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.51 | 3.59 | 3.46 | 3.58 | 3.58 | 2.29% | 16,907,300 |
| Sep 29, 2026 | 3.44 | 3.53 | 3.43 | 3.50 | 3.50 | 1.16% | 12,842,776 |
| Sep 28, 2026 | 3.50 | 3.51 | 3.41 | 3.46 | 3.46 | -0.86% | 13,511,400 |
| Sep 24, 2026 | 3.48 | 3.52 | 3.42 | 3.49 | 3.49 | -0.85% | 19,266,438 |
| Sep 23, 2026 | 3.60 | 3.74 | 3.51 | 3.52 | 3.52 | -1.95% | 36,686,568 |
| Sep 22, 2026 | 3.60 | 3.63 | 3.55 | 3.59 | 3.59 | -0.28% | 13,286,570 |
| Sep 21, 2026 | 3.57 | 3.62 | 3.53 | 3.60 | 3.60 | 1.12% | 13,104,980 |
| Sep 18, 2026 | 3.53 | 3.57 | 3.50 | 3.56 | 3.56 | 1.42% | 12,454,429 |
| Sep 17, 2026 | 3.54 | 3.57 | 3.48 | 3.51 | 3.51 | -1.96% | 12,979,839 |
| Sep 16, 2026 | 3.62 | 3.63 | 3.52 | 3.58 | 3.58 | -0.83% | 14,977,500 |
| Sep 15, 2026 | 3.66 | 3.67 | 3.59 | 3.61 | 3.61 | -1.63% | 13,938,878 |
| Sep 14, 2026 | 3.72 | 3.75 | 3.64 | 3.67 | 3.67 | -1.61% | 18,138,285 |
| Sep 11, 2026 | 3.88 | 3.88 | 3.71 | 3.73 | 3.73 | -4.11% | 23,125,742 |
| Sep 10, 2026 | 3.88 | 3.93 | 3.84 | 3.89 | 3.89 | -0.51% | 18,823,520 |
| Sep 9, 2026 | 3.88 | 3.92 | 3.82 | 3.91 | 3.91 | 0.51% | 24,729,318 |
| Sep 8, 2026 | 3.74 | 3.90 | 3.74 | 3.89 | 3.89 | 4.01% | 30,952,708 |
| Sep 7, 2026 | 3.74 | 3.78 | 3.71 | 3.74 | 3.74 | -0.80% | 20,375,090 |
| Sep 4, 2026 | 3.82 | 3.83 | 3.73 | 3.77 | 3.77 | -1.31% | 28,777,570 |
| Sep 3, 2026 | 3.88 | 3.92 | 3.82 | 3.82 | 3.82 | -1.55% | 17,148,260 |
| Sep 2, 2026 | 3.90 | 3.94 | 3.79 | 3.88 | 3.88 | -0.51% | 23,431,960 |
| Sep 1, 2026 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | 1.56% | 30,044,264 |
| Aug 31, 2026 | 4.01 | 4.08 | 3.83 | 3.84 | 3.84 | -5.19% | 56,662,930 |
| Aug 28, 2026 | 3.67 | 4.05 | 3.66 | 4.05 | 4.05 | 10.05% | 39,835,688 |
| Aug 27, 2026 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.81% | 15,454,582 |
| 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 |