Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China · Delayed Price · Currency is CNY 8.17
+0.12 (1.49%)
May 28, 2026, 3:00 PM CST
SHA:603169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.69 | 8.73 | 8.39 | 8.44 | 8.44 | -2.20% | 17,031,269 |
| May 20, 2026 | 8.79 | 8.79 | 8.56 | 8.63 | 8.63 | -1.71% | 11,523,272 |
| May 19, 2026 | 8.69 | 8.80 | 8.53 | 8.78 | 8.78 | 1.04% | 14,994,910 |
| May 18, 2026 | 8.79 | 8.81 | 8.58 | 8.69 | 8.69 | -1.59% | 19,262,120 |
| May 15, 2026 | 8.92 | 9.03 | 8.70 | 8.83 | 8.83 | -0.90% | 17,953,170 |
| May 14, 2026 | 9.10 | 9.16 | 8.91 | 8.91 | 8.91 | -1.98% | 22,201,400 |
| May 13, 2026 | 8.81 | 9.13 | 8.76 | 9.09 | 9.09 | 3.18% | 35,752,390 |
| May 12, 2026 | 8.88 | 9.04 | 8.66 | 8.81 | 8.81 | -0.68% | 24,984,880 |
| May 11, 2026 | 9.18 | 9.25 | 8.85 | 8.87 | 8.87 | -2.10% | 26,432,190 |
| May 8, 2026 | 8.80 | 9.12 | 8.70 | 9.06 | 9.06 | 2.72% | 25,048,660 |
| May 7, 2026 | 8.72 | 8.83 | 8.54 | 8.82 | 8.82 | 2.80% | 21,075,840 |
| May 6, 2026 | 8.49 | 8.61 | 8.45 | 8.58 | 8.58 | 1.78% | 20,531,320 |
| Apr 30, 2026 | 8.34 | 8.47 | 8.27 | 8.43 | 8.43 | 1.08% | 17,314,020 |
| Apr 29, 2026 | 8.22 | 8.40 | 8.16 | 8.34 | 8.34 | 1.46% | 19,865,400 |
| Apr 28, 2026 | 8.30 | 8.43 | 8.15 | 8.22 | 8.22 | -1.67% | 20,208,480 |
| Apr 27, 2026 | 8.16 | 8.55 | 8.16 | 8.36 | 8.36 | 1.58% | 32,295,720 |
| Apr 24, 2026 | 7.94 | 8.56 | 7.94 | 8.23 | 8.23 | -6.69% | 68,371,260 |
| Apr 23, 2026 | 8.82 | 8.95 | 8.82 | 8.82 | 8.82 | -10.00% | 35,415,280 |
| Apr 22, 2026 | 9.70 | 9.84 | 9.70 | 9.80 | 9.80 | 0.20% | 15,376,120 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.73 | 9.78 | 9.78 | -1.41% | 16,190,680 |
| Apr 20, 2026 | 9.81 | 9.95 | 9.81 | 9.92 | 9.92 | 0.20% | 15,723,380 |
| Apr 17, 2026 | 9.92 | 10.00 | 9.83 | 9.90 | 9.90 | -0.70% | 15,761,330 |
| Apr 16, 2026 | 10.04 | 10.08 | 9.90 | 9.97 | 9.97 | 0.10% | 15,888,490 |
| Apr 15, 2026 | 9.93 | 10.20 | 9.90 | 9.96 | 9.96 | 1.01% | 28,389,920 |
| Apr 14, 2026 | 9.88 | 9.99 | 9.76 | 9.86 | 9.86 | 0.41% | 17,025,820 |
| Apr 13, 2026 | 9.45 | 9.85 | 9.45 | 9.82 | 9.82 | -2.09% | 27,164,500 |
| Apr 10, 2026 | 10.05 | 10.14 | 10.00 | 10.03 | 10.03 | 0.91% | 16,923,600 |
| Apr 9, 2026 | 10.05 | 10.05 | 9.93 | 9.94 | 9.94 | -1.78% | 16,172,770 |
| Apr 8, 2026 | 9.90 | 10.18 | 9.89 | 10.12 | 10.12 | 4.22% | 23,963,690 |
| Apr 7, 2026 | 9.68 | 9.76 | 9.63 | 9.71 | 9.71 | 0.94% | 12,762,000 |
| Apr 3, 2026 | 9.88 | 9.92 | 9.61 | 9.62 | 9.62 | -2.63% | 21,992,940 |
| Apr 2, 2026 | 10.11 | 10.16 | 9.84 | 9.88 | 9.88 | -2.76% | 22,624,770 |
| Apr 1, 2026 | 10.06 | 10.22 | 9.96 | 10.16 | 10.16 | 2.63% | 24,531,400 |
| Mar 31, 2026 | 10.10 | 10.25 | 9.88 | 9.90 | 9.90 | -2.27% | 26,102,800 |
| Mar 30, 2026 | 10.00 | 10.22 | 9.95 | 10.13 | 10.13 | -0.10% | 20,886,480 |
| Mar 27, 2026 | 9.97 | 10.23 | 9.92 | 10.14 | 10.14 | 0.60% | 24,470,480 |
| Mar 26, 2026 | 10.47 | 10.49 | 10.02 | 10.08 | 10.08 | -4.64% | 43,121,920 |
| Mar 25, 2026 | 10.51 | 10.84 | 10.46 | 10.57 | 10.57 | 0.57% | 47,896,890 |
| Mar 24, 2026 | 10.50 | 10.55 | 10.15 | 10.51 | 10.51 | 2.24% | 40,818,750 |
| Mar 23, 2026 | 10.73 | 11.11 | 10.14 | 10.28 | 10.28 | -8.70% | 68,068,600 |
| Mar 20, 2026 | 11.27 | 11.77 | 11.20 | 11.26 | 11.26 | 0.27% | 66,392,470 |
| Mar 19, 2026 | 11.10 | 11.98 | 11.00 | 11.23 | 11.23 | 0.27% | 89,885,000 |
| Mar 18, 2026 | 11.38 | 11.39 | 10.83 | 11.20 | 11.20 | -1.75% | 65,707,970 |
| Mar 17, 2026 | 12.22 | 12.34 | 11.26 | 11.40 | 11.40 | -7.24% | 97,734,240 |
| Mar 16, 2026 | 13.50 | 13.50 | 12.21 | 12.29 | 12.29 | -3.98% | 137,208,000 |