Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China · Delayed Price · Currency is CNY 7.92
-0.54 (-6.38%)
Jun 18, 2026, 3:00 PM CST
SHA:603169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.10 | 8.19 | 7.90 | 7.93 | - | -6.26% | 35,453,415 |
| 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 |
| 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 |