Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China · Delayed Price · Currency is CNY 8.65
-0.61 (-6.59%)
Oct 31, 2025, 2:45 PM CST
SHA:603169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.25 | 9.25 | 8.63 | 8.71 | 8.71 | -5.94% | 137,473,866 |
| Oct 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.98% | 24,297,002 |
| Oct 29, 2025 | 8.32 | 8.45 | 8.30 | 8.42 | 8.42 | 0.72% | 28,600,647 |
| Oct 28, 2025 | 8.26 | 8.46 | 8.22 | 8.36 | 8.36 | 0.72% | 37,624,200 |
| Oct 27, 2025 | 8.22 | 8.36 | 8.17 | 8.30 | 8.30 | 1.59% | 36,847,935 |
| Oct 24, 2025 | 8.18 | 8.22 | 8.08 | 8.17 | 8.17 | -0.37% | 37,353,698 |
| Oct 23, 2025 | 8.02 | 8.21 | 7.60 | 8.20 | 8.20 | 0.12% | 59,963,252 |
| Oct 22, 2025 | 8.07 | 8.25 | 8.01 | 8.19 | 8.19 | 1.36% | 38,204,187 |
| Oct 21, 2025 | 7.93 | 8.15 | 7.90 | 8.08 | 8.08 | 1.51% | 34,747,774 |
| Oct 20, 2025 | 8.05 | 8.10 | 7.82 | 7.96 | 7.96 | -0.13% | 38,438,838 |
| Oct 17, 2025 | 8.46 | 8.48 | 7.93 | 7.97 | 7.97 | -5.79% | 53,678,900 |
| Oct 16, 2025 | 8.76 | 8.80 | 8.42 | 8.46 | 8.46 | -4.19% | 61,595,574 |
| Oct 15, 2025 | 8.65 | 8.98 | 8.56 | 8.83 | 8.83 | 1.49% | 76,807,859 |
| Oct 14, 2025 | 8.90 | 9.34 | 8.66 | 8.70 | 8.70 | -0.34% | 105,991,019 |
| Oct 13, 2025 | 8.26 | 8.73 | 8.21 | 8.73 | 8.73 | 1.04% | 66,534,304 |
| Oct 10, 2025 | 8.56 | 8.78 | 8.49 | 8.64 | 8.64 | 0.93% | 89,435,639 |
| Oct 9, 2025 | 8.50 | 8.70 | 8.36 | 8.56 | 8.56 | 6.07% | 111,330,517 |
| Sep 30, 2025 | 7.90 | 8.12 | 7.90 | 8.07 | 8.07 | 2.41% | 47,424,277 |
| Sep 29, 2025 | 7.88 | 7.98 | 7.79 | 7.88 | 7.88 | -0.13% | 34,257,055 |
| Sep 26, 2025 | 8.05 | 8.32 | 7.88 | 7.89 | 7.89 | -1.99% | 49,667,683 |
| Sep 25, 2025 | 8.00 | 8.18 | 8.00 | 8.05 | 8.05 | 1.13% | 52,680,539 |
| Sep 24, 2025 | 8.01 | 8.09 | 7.90 | 7.96 | 7.96 | -0.75% | 39,747,302 |
| Sep 23, 2025 | 7.80 | 8.15 | 7.76 | 8.02 | 8.02 | 2.56% | 70,305,230 |
| Sep 22, 2025 | 7.76 | 7.82 | 7.70 | 7.82 | 7.82 | 0.39% | 20,194,393 |
| Sep 19, 2025 | 7.72 | 7.89 | 7.70 | 7.79 | 7.79 | 0.91% | 30,662,674 |
| Sep 18, 2025 | 7.78 | 7.84 | 7.66 | 7.72 | 7.72 | -1.15% | 27,361,441 |
| Sep 17, 2025 | 7.88 | 7.91 | 7.78 | 7.81 | 7.81 | -0.89% | 24,879,937 |
| Sep 16, 2025 | 7.94 | 7.95 | 7.79 | 7.88 | 7.88 | -1.87% | 41,186,234 |
| Sep 15, 2025 | 7.71 | 8.20 | 7.63 | 8.03 | 8.03 | 4.69% | 70,621,947 |
| Sep 12, 2025 | 7.73 | 7.78 | 7.65 | 7.67 | 7.67 | -0.52% | 19,474,601 |
| Sep 11, 2025 | 7.68 | 7.72 | 7.58 | 7.71 | 7.71 | -0.13% | 19,440,178 |
| Sep 10, 2025 | 7.70 | 7.73 | 7.59 | 7.72 | 7.72 | 0.13% | 18,848,584 |
| Sep 9, 2025 | 7.76 | 7.83 | 7.66 | 7.71 | 7.71 | -0.90% | 21,490,798 |
| Sep 8, 2025 | 7.67 | 7.80 | 7.67 | 7.78 | 7.78 | 1.04% | 23,701,279 |
| Sep 5, 2025 | 7.44 | 7.72 | 7.41 | 7.70 | 7.70 | 3.49% | 30,205,997 |
| Sep 4, 2025 | 7.58 | 7.62 | 7.30 | 7.44 | 7.44 | -1.98% | 28,517,844 |
| Sep 3, 2025 | 7.74 | 7.81 | 7.57 | 7.59 | 7.59 | -1.94% | 27,389,596 |
| Sep 2, 2025 | 7.94 | 7.96 | 7.70 | 7.74 | 7.74 | -2.52% | 34,743,495 |
| Sep 1, 2025 | 8.00 | 8.04 | 7.91 | 7.94 | 7.94 | -0.75% | 25,952,860 |
| Aug 29, 2025 | 7.95 | 8.08 | 7.89 | 8.00 | 8.00 | 0.63% | 29,925,436 |
| Aug 28, 2025 | 7.95 | 8.05 | 7.74 | 7.95 | 7.95 | -0.50% | 42,172,921 |
| Aug 27, 2025 | 8.13 | 8.25 | 7.98 | 7.99 | 7.99 | -2.20% | 48,424,363 |
| Aug 26, 2025 | 8.27 | 8.30 | 8.13 | 8.17 | 8.17 | -2.27% | 63,948,739 |
| Aug 25, 2025 | 7.90 | 8.67 | 7.86 | 8.36 | 8.36 | 6.09% | 123,803,507 |
| Aug 22, 2025 | 7.87 | 7.89 | 7.80 | 7.88 | 7.88 | 0.64% | 26,461,971 |
| Aug 21, 2025 | 7.85 | 7.91 | 7.78 | 7.83 | 7.83 | -0.25% | 29,142,475 |
| Aug 20, 2025 | 7.83 | 7.85 | 7.75 | 7.85 | 7.85 | 0.38% | 25,253,620 |
| Aug 19, 2025 | 7.85 | 7.98 | 7.81 | 7.82 | 7.82 | -0.38% | 29,186,218 |
| Aug 18, 2025 | 7.72 | 7.90 | 7.71 | 7.85 | 7.85 | 1.68% | 41,736,277 |
| Aug 15, 2025 | 7.64 | 7.72 | 7.62 | 7.72 | 7.72 | 0.78% | 21,276,362 |