Skip to main content
logo
Lutian Machinery Co., Ltd. (SHA:605259)
China flag China · Delayed Price · Currency is CNY
17.02
-0.15 (-0.87%)
Nov 3, 2026, 3:00 PM CST

Lutian Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202617.0517.2216.9317.0217.02-0.87%718,500
Nov 2, 202617.1517.3016.5917.1717.171.18%1,186,500
Oct 30, 202617.0317.2816.8016.9716.97-1.68%1,323,128
Oct 29, 202617.4517.6317.2317.2617.26-0.12%752,700
Oct 28, 202617.0817.4417.0817.2817.281.17%551,800
Oct 27, 202617.4017.5817.0817.0817.08-2.06%506,800
Oct 26, 202617.3217.6817.3217.4417.440.06%574,036
Oct 23, 202617.0317.4916.7117.4317.431.46%873,055
Oct 22, 202617.3917.4417.1417.1817.18-1.09%487,100
Oct 21, 202617.4417.4517.1517.3717.37-526,500
Oct 20, 202617.3617.6017.2417.3717.37-0.40%585,584
Oct 19, 202617.5617.6717.3117.4417.44-1.36%826,904
Oct 16, 202617.9918.0517.4817.6817.68-0.84%741,500
Oct 15, 202617.5118.2417.2517.8317.830.85%1,521,932
Oct 14, 202617.8118.0217.6217.6817.68-1.12%758,900
Oct 13, 202617.9918.1117.4917.8817.88-1.60%1,282,500
Oct 12, 202617.6818.6517.6818.1718.173.24%2,526,745
Oct 9, 202617.4117.6617.0117.6017.601.09%936,986
Oct 8, 202617.4017.4717.2417.4117.410.12%686,096
Sep 30, 202617.3717.4617.2017.3917.390.52%348,260
Sep 29, 202617.2517.3817.1717.3017.300.29%418,328
Sep 28, 202617.4217.5217.0917.2517.25-1.03%697,452
Sep 24, 202617.6817.7517.4017.4317.43-1.02%572,600
Sep 23, 202617.6217.6617.3717.6117.610.46%438,100
Sep 22, 202617.4717.6517.4717.5317.530.11%516,300
Sep 21, 202617.4017.5517.2717.5117.511.04%506,200
Sep 18, 202617.4417.5517.2517.3317.33-0.17%601,960
Sep 17, 202617.1517.3817.0017.3617.360.93%832,584
Sep 16, 202617.3217.3916.8417.2017.20-1.43%1,251,045
Sep 15, 202617.6817.6817.0617.4517.45-1.13%918,340
Sep 14, 202617.4417.8217.2517.6517.650.91%737,300
Sep 11, 202617.9017.9517.3717.4917.49-2.83%1,037,660
Sep 10, 202618.0818.0917.8218.0018.00-0.44%445,629
Sep 9, 202618.0918.1517.9518.0818.080.22%685,624
Sep 8, 202617.6818.2017.6818.0418.041.63%617,300
Sep 7, 202617.8317.8517.6017.7517.750.11%397,460
Sep 4, 202617.9318.0817.7017.7317.73-0.45%625,900
Sep 3, 202617.9418.1017.8117.8117.81-0.61%529,300
Sep 2, 202617.9917.9917.7417.9217.92-0.33%857,600
Sep 1, 202617.7718.1017.6817.9817.980.78%872,346
Aug 31, 202617.6017.8717.5717.8417.840.90%554,740
Aug 28, 202617.4917.8017.4817.6817.680.57%536,307
Aug 27, 202617.7917.7917.4017.5817.58-0.85%665,600
Aug 26, 202617.5917.8517.5117.7317.731.14%648,759
Aug 25, 202617.3217.6717.2417.5317.531.15%696,422
Aug 24, 202617.6517.7217.3117.3317.33-1.81%805,100
Aug 21, 202617.2017.9417.0017.6517.65-0.84%1,569,493
Aug 20, 202617.7018.0317.7017.8017.800.56%657,504
Aug 19, 202618.1518.1517.6217.7017.70-2.64%1,272,500
Aug 18, 202618.2118.3618.0618.1818.18-0.93%630,800