Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China · Delayed Price · Currency is CNY 3.850
-0.130 (-3.27%)
Jun 2, 2026, 3:00 PM CST
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.00 | 4.02 | 3.85 | 3.85 | 3.85 | -3.27% | 19,975,589 |
| Jun 1, 2026 | 4.03 | 4.03 | 3.91 | 3.98 | 3.98 | -0.75% | 19,723,600 |
| May 29, 2026 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | 1.52% | 22,271,805 |
| May 28, 2026 | 3.89 | 3.99 | 3.85 | 3.95 | 3.95 | 1.80% | 18,134,546 |
| May 27, 2026 | 3.87 | 3.90 | 3.76 | 3.88 | 3.88 | 0.52% | 17,765,618 |
| May 26, 2026 | 3.78 | 3.87 | 3.72 | 3.86 | 3.86 | 2.39% | 20,246,200 |
| May 25, 2026 | 3.73 | 3.85 | 3.72 | 3.77 | 3.77 | 0.53% | 16,237,800 |
| May 22, 2026 | 3.86 | 3.89 | 3.71 | 3.75 | 3.75 | -3.35% | 22,809,043 |
| May 21, 2026 | 3.90 | 3.99 | 3.87 | 3.88 | 3.88 | 0.52% | 17,865,410 |
| May 20, 2026 | 4.02 | 4.03 | 3.85 | 3.86 | 3.86 | -4.46% | 17,882,309 |
| May 19, 2026 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | 0.25% | 12,417,600 |
| May 18, 2026 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | -1.95% | 18,511,881 |
| May 15, 2026 | 4.26 | 4.27 | 4.09 | 4.11 | 4.11 | -3.07% | 18,046,966 |
| May 14, 2026 | 4.38 | 4.39 | 4.24 | 4.24 | 4.24 | -2.97% | 21,246,602 |
| May 13, 2026 | 4.40 | 4.45 | 4.36 | 4.37 | 4.37 | -1.35% | 21,651,054 |
| May 12, 2026 | 4.55 | 4.57 | 4.41 | 4.43 | 4.43 | -2.42% | 40,133,926 |
| May 11, 2026 | 4.80 | 4.80 | 4.52 | 4.54 | 4.54 | -6.58% | 74,070,240 |
| May 8, 2026 | 4.78 | 4.86 | 4.51 | 4.86 | 4.86 | 6.35% | 79,994,389 |
| Apr 22, 2026 | 4.59 | 4.60 | 4.52 | 4.57 | 4.57 | -0.44% | 7,865,602 |
| Apr 21, 2026 | 4.57 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 10,847,080 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | -1.51% | 14,380,700 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 0.22% | 9,982,900 |
| Apr 16, 2026 | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | 1.31% | 16,006,827 |
| Apr 15, 2026 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | -1.30% | 10,701,010 |
| Apr 14, 2026 | 4.64 | 4.65 | 4.57 | 4.63 | 4.63 | 0.87% | 11,628,310 |
| Apr 13, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | - | 10,161,500 |
| Apr 10, 2026 | 4.61 | 4.68 | 4.58 | 4.59 | 4.59 | -0.43% | 12,625,340 |
| Apr 9, 2026 | 4.68 | 4.71 | 4.59 | 4.61 | 4.61 | -2.12% | 13,573,100 |
| Apr 8, 2026 | 4.56 | 4.75 | 4.55 | 4.71 | 4.71 | 5.13% | 18,005,340 |
| Apr 7, 2026 | 4.53 | 4.54 | 4.42 | 4.48 | 4.48 | -0.44% | 11,089,280 |
| Apr 3, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -2.81% | 9,895,889 |
| Apr 2, 2026 | 4.68 | 4.70 | 4.60 | 4.63 | 4.63 | -1.07% | 9,929,549 |
| Apr 1, 2026 | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | 1.30% | 10,612,180 |
| Mar 31, 2026 | 4.64 | 4.71 | 4.58 | 4.62 | 4.62 | - | 15,766,320 |
| Mar 30, 2026 | 4.52 | 4.64 | 4.50 | 4.62 | 4.62 | 1.54% | 13,825,703 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.42 | 4.55 | 4.55 | 0.89% | 13,216,360 |
| Mar 26, 2026 | 4.56 | 4.63 | 4.49 | 4.51 | 4.51 | -1.10% | 12,628,340 |
| Mar 25, 2026 | 4.48 | 4.58 | 4.42 | 4.56 | 4.56 | 2.47% | 14,795,960 |
| Mar 24, 2026 | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | 3.01% | 20,400,680 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.28 | 4.32 | 4.32 | -6.70% | 23,563,760 |
| Mar 20, 2026 | 4.91 | 4.91 | 4.61 | 4.63 | 4.63 | -4.73% | 30,401,200 |
| Mar 19, 2026 | 4.95 | 4.98 | 4.83 | 4.86 | 4.86 | -2.80% | 22,905,580 |
| Mar 18, 2026 | 5.10 | 5.15 | 4.96 | 5.00 | 5.00 | -1.77% | 22,780,801 |
| Mar 17, 2026 | 5.09 | 5.30 | 5.08 | 5.09 | 5.09 | 0.20% | 29,169,520 |
| Mar 16, 2026 | 5.36 | 5.40 | 5.06 | 5.08 | 5.08 | -5.22% | 37,225,900 |
| Mar 13, 2026 | 5.28 | 5.73 | 5.26 | 5.36 | 5.36 | 1.32% | 42,273,610 |
| Mar 12, 2026 | 5.16 | 5.31 | 5.11 | 5.29 | 5.29 | 2.32% | 20,375,480 |
| Mar 11, 2026 | 5.25 | 5.26 | 5.11 | 5.17 | 5.17 | -0.96% | 14,533,310 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.21 | 5.22 | 5.22 | -2.43% | 20,622,530 |
| Mar 9, 2026 | 5.46 | 5.47 | 5.28 | 5.35 | 5.35 | -2.01% | 21,563,820 |