Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 5.19
-0.16 (-2.99%)
At close: Mar 20, 2026
SHA:688119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.36 | 5.40 | 5.17 | 5.19 | 5.19 | -2.99% | 14,376,290 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -3.43% | 11,960,480 |
| Mar 18, 2026 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | 1.65% | 11,111,952 |
| Mar 17, 2026 | 5.62 | 5.66 | 5.43 | 5.45 | 5.45 | -3.02% | 14,694,882 |
| Mar 16, 2026 | 5.57 | 5.70 | 5.51 | 5.62 | 5.62 | 0.36% | 15,774,280 |
| Mar 13, 2026 | 5.68 | 5.74 | 5.57 | 5.60 | 5.60 | -1.75% | 15,460,520 |
| Mar 12, 2026 | 5.82 | 5.91 | 5.63 | 5.70 | 5.70 | -2.56% | 19,076,320 |
| Mar 11, 2026 | 6.00 | 6.03 | 5.83 | 5.85 | 5.85 | -2.34% | 18,656,888 |
| Mar 10, 2026 | 5.92 | 6.16 | 5.86 | 5.99 | 5.99 | 3.10% | 21,417,360 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.69 | 5.81 | 5.81 | -1.53% | 16,429,070 |
| Mar 6, 2026 | 5.87 | 5.95 | 5.76 | 5.90 | 5.90 | 1.72% | 15,756,178 |
| Mar 5, 2026 | 5.87 | 5.91 | 5.74 | 5.80 | 5.80 | 1.22% | 20,767,550 |
| Mar 4, 2026 | 5.67 | 5.88 | 5.61 | 5.73 | 5.73 | 0.35% | 23,540,490 |
| Mar 3, 2026 | 6.34 | 6.34 | 5.68 | 5.71 | 5.71 | -9.08% | 36,208,410 |
| Mar 2, 2026 | 6.30 | 6.42 | 6.20 | 6.28 | 6.28 | -1.41% | 27,876,159 |
| Feb 27, 2026 | 6.30 | 6.57 | 6.28 | 6.37 | 6.37 | 0.47% | 30,305,870 |
| Feb 26, 2026 | 6.23 | 6.39 | 6.16 | 6.34 | 6.34 | 0.79% | 26,138,570 |
| Feb 25, 2026 | 6.20 | 6.32 | 6.16 | 6.29 | 6.29 | 1.78% | 27,554,410 |
| Feb 24, 2026 | 6.08 | 6.18 | 6.01 | 6.18 | 6.18 | 2.66% | 19,088,794 |
| Feb 13, 2026 | 6.09 | 6.14 | 6.01 | 6.02 | 6.02 | -1.15% | 14,757,674 |
| Feb 12, 2026 | 6.05 | 6.16 | 6.01 | 6.09 | 6.09 | 0.33% | 16,840,442 |
| Feb 11, 2026 | 6.15 | 6.22 | 6.06 | 6.07 | 6.07 | -1.30% | 23,954,340 |
| Feb 10, 2026 | 6.48 | 6.48 | 6.02 | 6.15 | 6.15 | -3.15% | 32,321,890 |
| Feb 9, 2026 | 6.39 | 6.48 | 6.30 | 6.35 | 6.35 | 2.25% | 28,487,625 |
| Feb 6, 2026 | 6.25 | 6.39 | 6.20 | 6.21 | 6.21 | 0.16% | 24,834,950 |
| Feb 5, 2026 | 6.30 | 6.36 | 6.17 | 6.20 | 6.20 | -2.36% | 26,247,260 |
| Feb 4, 2026 | 6.48 | 6.59 | 6.29 | 6.35 | 6.35 | -1.85% | 32,088,327 |
| Feb 3, 2026 | 6.39 | 6.58 | 6.27 | 6.47 | 6.47 | 2.86% | 34,834,373 |
| Feb 2, 2026 | 6.42 | 6.54 | 6.23 | 6.29 | 6.29 | -1.56% | 34,030,900 |
| Jan 30, 2026 | 6.71 | 6.78 | 6.21 | 6.39 | 6.39 | -10.88% | 67,480,730 |
| Jan 29, 2026 | 7.30 | 7.77 | 7.13 | 7.17 | 7.17 | -2.32% | 50,983,840 |
| Jan 28, 2026 | 7.55 | 7.58 | 7.15 | 7.34 | 7.34 | -2.78% | 46,534,915 |
| Jan 27, 2026 | 7.35 | 7.88 | 7.34 | 7.55 | 7.55 | -1.05% | 61,672,270 |
| Jan 26, 2026 | 7.60 | 8.45 | 7.50 | 7.63 | 7.63 | 1.46% | 96,644,930 |
| Jan 23, 2026 | 7.13 | 7.93 | 7.00 | 7.52 | 7.52 | 6.67% | 75,500,920 |
| Jan 22, 2026 | 6.90 | 7.27 | 6.81 | 7.05 | 7.05 | 2.47% | 50,257,210 |
| Jan 21, 2026 | 7.00 | 7.14 | 6.84 | 6.88 | 6.88 | -1.85% | 37,250,989 |
| Jan 20, 2026 | 7.60 | 7.65 | 6.90 | 7.01 | 7.01 | -6.16% | 69,525,699 |
| Jan 19, 2026 | 8.23 | 8.30 | 7.44 | 7.47 | 7.47 | -12.32% | 79,356,110 |
| Jan 16, 2026 | 8.25 | 9.06 | 8.13 | 8.52 | 8.52 | 6.10% | 75,382,250 |
| Jan 15, 2026 | 8.03 | 8.28 | 7.76 | 8.03 | 8.03 | -4.63% | 62,685,960 |
| Jan 14, 2026 | 7.83 | 9.33 | 7.75 | 8.42 | 8.42 | 7.26% | 106,485,797 |
| Jan 13, 2026 | 7.87 | 8.15 | 7.24 | 7.85 | 7.85 | -0.13% | 113,219,800 |
| Jan 12, 2026 | 6.85 | 7.86 | 6.70 | 7.86 | 7.86 | 20.00% | 139,492,500 |
| Jan 9, 2026 | 6.29 | 6.84 | 6.13 | 6.55 | 6.55 | 7.20% | 90,633,560 |
| Jan 8, 2026 | 5.79 | 6.18 | 5.73 | 6.11 | 6.11 | 4.62% | 70,596,690 |
| Jan 7, 2026 | 5.35 | 5.97 | 5.26 | 5.84 | 5.84 | 8.96% | 74,646,649 |
| Jan 6, 2026 | 5.40 | 5.42 | 5.26 | 5.36 | 5.36 | -4.11% | 47,537,460 |
| Jan 5, 2026 | 5.73 | 5.73 | 5.50 | 5.59 | 5.59 | - | 39,051,950 |
| Dec 31, 2025 | 5.54 | 5.72 | 5.41 | 5.59 | 5.59 | 0.90% | 37,599,310 |