Lutian Machinery Co., Ltd. (SHA:605259)
China · Delayed Price · Currency is CNY 17.45
-0.20 (-1.13%)
Sep 15, 2026, 3:00 PM CST
Lutian Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 17.44 | 17.82 | 17.25 | 17.65 | 17.65 | 0.91% | 737,300 |
| Sep 11, 2026 | 17.90 | 17.95 | 17.37 | 17.49 | 17.49 | -2.83% | 1,037,660 |
| Sep 10, 2026 | 18.08 | 18.09 | 17.82 | 18.00 | 18.00 | -0.44% | 445,629 |
| Sep 9, 2026 | 18.09 | 18.15 | 17.95 | 18.08 | 18.08 | 0.22% | 685,624 |
| Sep 8, 2026 | 17.68 | 18.20 | 17.68 | 18.04 | 18.04 | 1.63% | 617,300 |
| Sep 7, 2026 | 17.83 | 17.85 | 17.60 | 17.75 | 17.75 | 0.11% | 397,460 |
| Sep 4, 2026 | 17.93 | 18.08 | 17.70 | 17.73 | 17.73 | -0.45% | 625,900 |
| Sep 3, 2026 | 17.94 | 18.10 | 17.81 | 17.81 | 17.81 | -0.61% | 529,300 |
| Sep 2, 2026 | 17.99 | 17.99 | 17.74 | 17.92 | 17.92 | -0.33% | 857,600 |
| Sep 1, 2026 | 17.77 | 18.10 | 17.68 | 17.98 | 17.98 | 0.78% | 872,346 |
| Aug 31, 2026 | 17.60 | 17.87 | 17.57 | 17.84 | 17.84 | 0.90% | 554,740 |
| Aug 28, 2026 | 17.49 | 17.80 | 17.48 | 17.68 | 17.68 | 0.57% | 536,307 |
| Aug 27, 2026 | 17.79 | 17.79 | 17.40 | 17.58 | 17.58 | -0.85% | 665,600 |
| Aug 26, 2026 | 17.59 | 17.85 | 17.51 | 17.73 | 17.73 | 1.14% | 648,759 |
| Aug 25, 2026 | 17.32 | 17.67 | 17.24 | 17.53 | 17.53 | 1.15% | 696,422 |
| Aug 24, 2026 | 17.65 | 17.72 | 17.31 | 17.33 | 17.33 | -1.81% | 805,100 |
| Aug 21, 2026 | 17.20 | 17.94 | 17.00 | 17.65 | 17.65 | -0.84% | 1,569,493 |
| Aug 20, 2026 | 17.70 | 18.03 | 17.70 | 17.80 | 17.80 | 0.56% | 657,504 |
| Aug 19, 2026 | 18.15 | 18.15 | 17.62 | 17.70 | 17.70 | -2.64% | 1,272,500 |
| Aug 18, 2026 | 18.21 | 18.36 | 18.06 | 18.18 | 18.18 | -0.93% | 630,800 |
| Aug 17, 2026 | 18.22 | 18.36 | 17.99 | 18.35 | 18.35 | 1.16% | 1,063,103 |
| Aug 14, 2026 | 17.94 | 18.18 | 17.78 | 18.14 | 18.14 | 1.11% | 600,792 |
| Aug 13, 2026 | 18.36 | 18.36 | 17.85 | 17.94 | 17.94 | -1.81% | 649,760 |
| Aug 12, 2026 | 18.22 | 18.32 | 18.16 | 18.27 | 18.27 | 0.61% | 616,423 |
| Aug 11, 2026 | 18.48 | 18.48 | 18.16 | 18.16 | 18.16 | -1.73% | 660,700 |
| Aug 10, 2026 | 18.20 | 18.49 | 18.06 | 18.48 | 18.48 | 1.82% | 1,092,300 |
| Aug 7, 2026 | 18.18 | 18.20 | 17.96 | 18.15 | 18.15 | -0.17% | 541,588 |
| Aug 6, 2026 | 18.20 | 18.27 | 17.91 | 18.18 | 18.18 | 0.28% | 631,732 |
| Aug 5, 2026 | 18.20 | 18.20 | 17.96 | 18.13 | 18.13 | -0.38% | 664,556 |
| Aug 4, 2026 | 18.37 | 18.37 | 18.09 | 18.20 | 18.20 | -0.44% | 698,100 |
| Aug 3, 2026 | 18.12 | 18.30 | 18.08 | 18.28 | 18.28 | 0.55% | 749,600 |
| Jul 31, 2026 | 17.81 | 18.18 | 17.75 | 18.18 | 18.18 | 1.85% | 727,420 |
| Jul 30, 2026 | 17.70 | 18.08 | 17.67 | 17.85 | 17.85 | 0.85% | 738,140 |
| Jul 29, 2026 | 17.40 | 17.75 | 17.31 | 17.70 | 17.70 | 1.90% | 758,240 |
| Jul 28, 2026 | 17.30 | 17.50 | 17.10 | 17.37 | 17.37 | 0.70% | 513,816 |
| Jul 27, 2026 | 16.92 | 17.35 | 16.76 | 17.25 | 17.25 | 1.53% | 604,740 |
| Jul 24, 2026 | 17.12 | 17.18 | 16.75 | 16.99 | 16.99 | -0.88% | 638,900 |
| Jul 23, 2026 | 16.58 | 17.20 | 16.58 | 17.14 | 17.14 | 2.63% | 874,600 |
| Jul 22, 2026 | 17.10 | 17.10 | 16.56 | 16.70 | 16.70 | -2.17% | 921,380 |
| Jul 21, 2026 | 17.05 | 17.07 | 16.48 | 17.07 | 17.07 | - | 1,339,480 |
| Jul 20, 2026 | 17.40 | 17.72 | 16.83 | 17.07 | 17.07 | -2.79% | 1,525,972 |
| Jul 17, 2026 | 17.77 | 17.90 | 17.28 | 17.56 | 17.56 | -1.13% | 1,101,800 |
| Jul 16, 2026 | 17.86 | 18.05 | 17.61 | 17.76 | 17.76 | -0.73% | 683,162 |
| Jul 15, 2026 | 17.80 | 18.08 | 17.77 | 17.89 | 17.89 | - | 668,100 |
| Jul 14, 2026 | 17.40 | 17.97 | 17.32 | 17.89 | 17.89 | 2.40% | 940,100 |
| Jul 13, 2026 | 17.73 | 17.82 | 17.32 | 17.47 | 17.47 | -1.91% | 1,064,580 |
| Jul 10, 2026 | 17.68 | 18.04 | 17.53 | 17.81 | 17.81 | 0.34% | 696,100 |
| Jul 9, 2026 | 18.20 | 18.22 | 17.68 | 17.75 | 17.75 | -2.37% | 1,343,400 |
| Jul 8, 2026 | 18.20 | 18.25 | 17.78 | 18.18 | 18.18 | - | 897,200 |
| Jul 7, 2026 | 18.64 | 18.79 | 18.13 | 18.18 | 18.18 | -2.78% | 1,081,668 |