Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China · Delayed Price · Currency is CNY 6.99
+0.08 (1.16%)
Jul 31, 2026, 3:00 PM CST
SHA:603169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.96 | 6.03 | 5.73 | 5.96 | 5.96 | 0.85% | 18,161,123 |
| Jul 20, 2026 | 5.96 | 6.13 | 5.84 | 5.91 | 5.91 | -0.84% | 18,820,984 |
| Jul 17, 2026 | 6.14 | 6.15 | 5.94 | 5.96 | 5.96 | -2.61% | 14,346,205 |
| Jul 16, 2026 | 6.12 | 6.21 | 6.02 | 6.12 | 6.12 | 0.33% | 12,378,639 |
| Jul 15, 2026 | 6.02 | 6.17 | 5.90 | 6.10 | 6.10 | 2.01% | 13,158,600 |
| Jul 14, 2026 | 5.96 | 6.04 | 5.86 | 5.98 | 5.98 | 0.67% | 13,202,700 |
| Jul 13, 2026 | 6.18 | 6.22 | 5.91 | 5.94 | 5.94 | -6.01% | 19,537,400 |
| Jul 10, 2026 | 6.10 | 6.50 | 5.99 | 6.32 | 6.32 | 3.61% | 22,032,500 |
| Jul 9, 2026 | 6.16 | 6.20 | 5.95 | 6.10 | 6.10 | -1.13% | 16,243,946 |
| Jul 8, 2026 | 6.30 | 6.34 | 6.15 | 6.17 | 6.17 | -1.91% | 11,204,100 |
| Jul 7, 2026 | 6.52 | 6.54 | 6.26 | 6.29 | 6.29 | -3.53% | 13,581,087 |
| Jul 6, 2026 | 6.79 | 6.80 | 6.50 | 6.52 | 6.52 | -3.83% | 15,639,000 |
| Jul 3, 2026 | 6.95 | 6.95 | 6.78 | 6.78 | 6.78 | -0.59% | 12,781,159 |
| Jul 2, 2026 | 6.97 | 7.07 | 6.81 | 6.82 | 6.82 | -2.99% | 16,905,600 |
| Jul 1, 2026 | 7.05 | 7.22 | 6.72 | 7.03 | 7.03 | -0.71% | 27,091,649 |
| Jun 30, 2026 | 7.15 | 7.20 | 7.03 | 7.08 | 7.08 | -4.84% | 21,331,537 |
| Jun 29, 2026 | 7.18 | 7.63 | 7.11 | 7.44 | 7.44 | 6.59% | 26,033,931 |
| Jun 26, 2026 | 6.96 | 7.19 | 6.93 | 6.98 | 6.98 | -0.71% | 17,173,291 |
| Jun 25, 2026 | 7.37 | 7.45 | 7.01 | 7.03 | 7.03 | -4.48% | 21,481,802 |
| Jun 24, 2026 | 7.68 | 7.72 | 7.33 | 7.36 | 7.36 | -4.17% | 19,068,607 |
| Jun 23, 2026 | 7.96 | 7.98 | 7.67 | 7.68 | 7.68 | -4.24% | 20,094,860 |
| Jun 22, 2026 | 7.90 | 8.15 | 7.67 | 8.02 | 8.02 | 1.26% | 25,976,940 |
| Jun 18, 2026 | 8.10 | 8.19 | 7.90 | 7.92 | 7.92 | -6.38% | 36,408,720 |
| Jun 17, 2026 | 8.39 | 8.66 | 8.04 | 8.46 | 8.46 | 4.19% | 62,973,270 |
| Jun 16, 2026 | 7.78 | 8.12 | 7.73 | 8.12 | 8.12 | 10.03% | 17,671,520 |
| Jun 15, 2026 | 7.41 | 7.47 | 7.26 | 7.38 | 7.38 | 0.14% | 16,352,650 |
| Jun 12, 2026 | 7.36 | 7.41 | 7.18 | 7.37 | 7.37 | 1.52% | 18,515,900 |
| Jun 11, 2026 | 7.47 | 7.80 | 7.25 | 7.26 | 7.26 | -2.81% | 20,335,147 |
| Jun 10, 2026 | 7.37 | 7.82 | 7.17 | 7.47 | 7.47 | 1.49% | 35,428,520 |
| Jun 9, 2026 | 7.43 | 7.58 | 7.33 | 7.36 | 7.36 | -0.81% | 11,977,660 |
| Jun 8, 2026 | 7.62 | 7.75 | 7.29 | 7.42 | 7.42 | -3.76% | 17,846,100 |
| Jun 5, 2026 | 7.71 | 7.87 | 7.56 | 7.71 | 7.71 | - | 15,103,600 |
| Jun 4, 2026 | 7.85 | 7.88 | 7.58 | 7.71 | 7.71 | -1.91% | 17,919,200 |
| Jun 3, 2026 | 7.80 | 7.98 | 7.76 | 7.86 | 7.86 | 0.38% | 12,441,764 |
| Jun 2, 2026 | 8.00 | 8.05 | 7.68 | 7.83 | 7.83 | -2.12% | 12,868,706 |
| Jun 1, 2026 | 7.85 | 8.06 | 7.69 | 8.00 | 8.00 | 1.91% | 13,027,140 |
| May 29, 2026 | 8.19 | 8.21 | 7.80 | 7.85 | 7.85 | -3.92% | 17,672,830 |
| May 28, 2026 | 8.04 | 8.27 | 7.99 | 8.17 | 8.17 | 1.49% | 15,496,200 |
| May 27, 2026 | 8.10 | 8.22 | 7.98 | 8.05 | 8.05 | -0.74% | 15,564,700 |
| May 26, 2026 | 8.34 | 8.34 | 8.01 | 8.11 | 8.11 | -2.87% | 16,161,500 |
| May 25, 2026 | 8.65 | 8.65 | 8.25 | 8.35 | 8.35 | -1.53% | 15,369,969 |
| May 22, 2026 | 8.52 | 8.55 | 8.38 | 8.48 | 8.48 | 0.47% | 12,664,141 |