Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China · Delayed Price · Currency is CNY 5.93
+0.06 (1.02%)
Sep 30, 2026, 3:00 PM CST
SHA:603169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.90 | 5.96 | 5.85 | 5.93 | 5.93 | 1.02% | 6,606,949 |
| Sep 29, 2026 | 5.80 | 5.94 | 5.78 | 5.87 | 5.87 | 0.34% | 7,226,200 |
| Sep 28, 2026 | 6.02 | 6.04 | 5.80 | 5.85 | 5.85 | -2.82% | 8,663,600 |
| Sep 24, 2026 | 6.05 | 6.12 | 5.98 | 6.02 | 6.02 | -0.50% | 6,909,400 |
| Sep 23, 2026 | 6.13 | 6.14 | 6.03 | 6.05 | 6.05 | -1.31% | 8,477,900 |
| Sep 22, 2026 | 6.25 | 6.25 | 6.08 | 6.13 | 6.13 | -1.29% | 13,590,812 |
| Sep 21, 2026 | 6.21 | 6.25 | 6.19 | 6.21 | 6.21 | 0.16% | 9,481,551 |
| Sep 18, 2026 | 6.16 | 6.25 | 6.14 | 6.20 | 6.20 | 1.14% | 9,262,588 |
| Sep 17, 2026 | 6.26 | 6.33 | 6.12 | 6.13 | 6.13 | -2.70% | 10,971,980 |
| Sep 16, 2026 | 6.33 | 6.37 | 6.26 | 6.30 | 6.30 | -0.32% | 9,849,300 |
| Sep 15, 2026 | 6.44 | 6.49 | 6.32 | 6.32 | 6.32 | -2.02% | 8,477,200 |
| Sep 14, 2026 | 6.57 | 6.58 | 6.39 | 6.45 | 6.45 | -1.98% | 8,083,600 |
| Sep 11, 2026 | 6.68 | 6.68 | 6.46 | 6.58 | 6.58 | -1.50% | 10,036,260 |
| Sep 10, 2026 | 6.68 | 6.75 | 6.61 | 6.68 | 6.68 | -0.15% | 7,986,800 |
| Sep 9, 2026 | 6.75 | 6.80 | 6.68 | 6.69 | 6.69 | -0.45% | 11,834,001 |
| Sep 8, 2026 | 6.50 | 6.75 | 6.47 | 6.72 | 6.72 | 3.23% | 14,454,111 |
| Sep 7, 2026 | 6.56 | 6.64 | 6.48 | 6.51 | 6.51 | -1.51% | 9,659,075 |
| Sep 4, 2026 | 6.61 | 6.72 | 6.57 | 6.61 | 6.61 | 1.23% | 13,460,886 |
| Sep 3, 2026 | 6.60 | 6.65 | 6.51 | 6.53 | 6.53 | -0.91% | 7,505,898 |
| Sep 2, 2026 | 6.62 | 6.67 | 6.48 | 6.59 | 6.59 | -0.30% | 11,334,390 |
| Sep 1, 2026 | 6.47 | 6.63 | 6.45 | 6.61 | 6.61 | 2.16% | 11,014,790 |
| Aug 31, 2026 | 6.54 | 6.57 | 6.38 | 6.47 | 6.47 | -1.97% | 10,607,500 |
| Aug 28, 2026 | 6.55 | 6.69 | 6.50 | 6.60 | 6.60 | 0.92% | 13,099,836 |
| Aug 27, 2026 | 6.40 | 6.58 | 6.38 | 6.54 | 6.54 | 1.40% | 10,914,200 |
| Aug 26, 2026 | 6.56 | 6.66 | 6.40 | 6.45 | 6.45 | 0.78% | 11,793,911 |
| Aug 25, 2026 | 6.22 | 6.45 | 6.22 | 6.40 | 6.40 | 2.24% | 10,251,214 |
| Aug 24, 2026 | 6.29 | 6.35 | 6.16 | 6.26 | 6.26 | -0.48% | 7,913,659 |
| Aug 21, 2026 | 6.27 | 6.32 | 6.18 | 6.29 | 6.29 | 0.48% | 7,352,200 |
| Aug 20, 2026 | 6.41 | 6.44 | 6.23 | 6.26 | 6.26 | -0.79% | 9,300,817 |
| Aug 19, 2026 | 6.57 | 6.58 | 6.28 | 6.31 | 6.31 | -3.81% | 12,215,750 |
| Aug 18, 2026 | 6.75 | 6.76 | 6.56 | 6.56 | 6.56 | -2.81% | 11,616,829 |
| Aug 17, 2026 | 6.73 | 6.76 | 6.65 | 6.75 | 6.75 | 0.60% | 10,220,020 |
| Aug 14, 2026 | 6.91 | 6.92 | 6.70 | 6.71 | 6.71 | -1.90% | 9,470,582 |
| Aug 13, 2026 | 6.89 | 7.00 | 6.82 | 6.84 | 6.84 | -0.73% | 10,226,500 |
| Aug 12, 2026 | 6.85 | 6.94 | 6.81 | 6.89 | 6.89 | 0.73% | 9,812,632 |
| Aug 11, 2026 | 6.94 | 6.94 | 6.76 | 6.84 | 6.84 | -1.01% | 9,495,680 |
| Aug 10, 2026 | 6.81 | 6.96 | 6.78 | 6.91 | 6.91 | 1.47% | 12,215,500 |
| Aug 7, 2026 | 6.98 | 6.98 | 6.77 | 6.81 | 6.81 | -2.44% | 16,035,071 |
| Aug 6, 2026 | 7.08 | 7.16 | 6.96 | 6.98 | 6.98 | -1.55% | 16,378,513 |
| Aug 5, 2026 | 6.99 | 7.11 | 6.97 | 7.09 | 7.09 | 1.58% | 20,889,360 |
| Aug 4, 2026 | 7.03 | 7.13 | 6.86 | 6.98 | 6.98 | -0.71% | 27,474,610 |
| Aug 3, 2026 | 7.15 | 7.23 | 6.78 | 7.03 | 7.03 | 0.57% | 35,301,340 |
| Jul 31, 2026 | 6.82 | 7.08 | 6.78 | 6.99 | 6.99 | 1.16% | 26,865,950 |
| Jul 30, 2026 | 6.71 | 6.98 | 6.68 | 6.91 | 6.91 | 3.13% | 24,951,020 |
| Jul 29, 2026 | 6.40 | 6.77 | 6.37 | 6.70 | 6.70 | 4.69% | 23,860,020 |
| Jul 28, 2026 | 6.30 | 6.56 | 6.20 | 6.40 | 6.40 | 1.91% | 19,366,600 |
| Jul 27, 2026 | 6.05 | 6.29 | 6.05 | 6.28 | 6.28 | 3.29% | 14,999,143 |
| Jul 24, 2026 | 6.25 | 6.25 | 6.06 | 6.08 | 6.08 | -1.94% | 15,969,040 |
| Jul 23, 2026 | 5.85 | 6.22 | 5.84 | 6.20 | 6.20 | 5.98% | 22,725,800 |
| Jul 22, 2026 | 5.93 | 6.01 | 5.83 | 5.85 | 5.85 | -1.85% | 12,567,702 |