Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 4.280
-0.050 (-1.15%)
At close: Sep 30, 2025
SHA:688119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 4.33 | 4.36 | 4.28 | 4.28 | 4.28 | -1.15% | 8,795,526 |
| Sep 29, 2025 | 4.25 | 4.33 | 4.22 | 4.33 | 4.33 | 1.64% | 10,849,126 |
| Sep 26, 2025 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 0.24% | 7,889,960 |
| Sep 25, 2025 | 4.35 | 4.37 | 4.23 | 4.25 | 4.25 | -2.07% | 9,124,919 |
| Sep 24, 2025 | 4.18 | 4.35 | 4.16 | 4.34 | 4.34 | 3.83% | 11,372,553 |
| Sep 23, 2025 | 4.23 | 4.25 | 4.09 | 4.18 | 4.18 | -1.88% | 11,984,252 |
| Sep 22, 2025 | 4.29 | 4.31 | 4.22 | 4.26 | 4.26 | -0.70% | 8,101,925 |
| Sep 19, 2025 | 4.40 | 4.43 | 4.29 | 4.29 | 4.29 | -2.50% | 12,902,322 |
| Sep 18, 2025 | 4.44 | 4.57 | 4.34 | 4.40 | 4.40 | -1.35% | 17,476,440 |
| Sep 17, 2025 | 4.40 | 4.51 | 4.36 | 4.46 | 4.46 | 1.36% | 13,591,600 |
| Sep 16, 2025 | 4.37 | 4.42 | 4.34 | 4.40 | 4.40 | 0.23% | 8,006,616 |
| Sep 15, 2025 | 4.43 | 4.44 | 4.36 | 4.39 | 4.39 | -0.68% | 8,313,341 |
| Sep 12, 2025 | 4.40 | 4.49 | 4.38 | 4.42 | 4.42 | 0.45% | 10,207,945 |
| Sep 11, 2025 | 4.38 | 4.42 | 4.28 | 4.40 | 4.40 | 0.69% | 10,426,543 |
| Sep 10, 2025 | 4.37 | 4.40 | 4.33 | 4.37 | 4.37 | - | 8,159,264 |
| Sep 9, 2025 | 4.45 | 4.47 | 4.32 | 4.37 | 4.37 | -1.80% | 12,686,707 |
| Sep 8, 2025 | 4.27 | 4.49 | 4.27 | 4.45 | 4.45 | 3.49% | 15,512,374 |
| Sep 5, 2025 | 4.25 | 4.32 | 4.21 | 4.30 | 4.30 | 1.42% | 11,999,583 |
| Sep 4, 2025 | 4.23 | 4.31 | 4.18 | 4.24 | 4.24 | -0.24% | 11,923,093 |
| Sep 3, 2025 | 4.39 | 4.40 | 4.24 | 4.25 | 4.25 | -3.41% | 15,822,801 |
| Sep 2, 2025 | 4.52 | 4.52 | 4.36 | 4.40 | 4.40 | -2.65% | 18,029,006 |
| Sep 1, 2025 | 4.49 | 4.56 | 4.44 | 4.52 | 4.52 | 0.89% | 15,892,441 |
| Aug 29, 2025 | 4.56 | 4.65 | 4.47 | 4.48 | 4.48 | -1.32% | 18,975,493 |
| Aug 28, 2025 | 4.50 | 4.59 | 4.38 | 4.54 | 4.54 | 2.02% | 23,827,082 |
| Aug 27, 2025 | 4.57 | 4.59 | 4.43 | 4.45 | 4.45 | -2.63% | 17,776,424 |
| Aug 26, 2025 | 4.49 | 4.61 | 4.46 | 4.57 | 4.57 | 1.33% | 19,165,041 |
| Aug 25, 2025 | 4.53 | 4.61 | 4.48 | 4.51 | 4.51 | 0.22% | 20,816,613 |
| Aug 22, 2025 | 4.47 | 4.52 | 4.44 | 4.50 | 4.50 | 0.22% | 13,803,465 |
| Aug 21, 2025 | 4.47 | 4.52 | 4.46 | 4.49 | 4.49 | - | 13,452,199 |
| Aug 20, 2025 | 4.43 | 4.49 | 4.41 | 4.49 | 4.49 | 0.90% | 13,588,549 |
| Aug 19, 2025 | 4.44 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 14,753,618 |
| Aug 18, 2025 | 4.39 | 4.53 | 4.36 | 4.46 | 4.46 | 2.53% | 19,848,105 |
| Aug 15, 2025 | 4.27 | 4.35 | 4.25 | 4.35 | 4.35 | 2.59% | 13,467,567 |
| Aug 14, 2025 | 4.38 | 4.39 | 4.23 | 4.24 | 4.24 | -3.20% | 13,154,151 |
| Aug 13, 2025 | 4.39 | 4.39 | 4.35 | 4.38 | 4.38 | 0.23% | 9,403,106 |
| Aug 12, 2025 | 4.43 | 4.44 | 4.35 | 4.37 | 4.37 | -1.13% | 12,092,615 |
| Aug 11, 2025 | 4.37 | 4.43 | 4.36 | 4.42 | 4.42 | 1.61% | 13,285,993 |
| Aug 8, 2025 | 4.32 | 4.36 | 4.30 | 4.35 | 4.35 | 0.23% | 12,984,146 |
| Aug 7, 2025 | 4.35 | 4.37 | 4.30 | 4.34 | 4.34 | -0.23% | 11,416,795 |
| Aug 6, 2025 | 4.34 | 4.36 | 4.30 | 4.35 | 4.35 | 0.46% | 11,302,104 |
| Aug 5, 2025 | 4.30 | 4.35 | 4.27 | 4.33 | 4.33 | 0.70% | 16,331,807 |
| Aug 4, 2025 | 4.25 | 4.31 | 4.21 | 4.30 | 4.30 | 1.65% | 13,796,015 |
| Aug 1, 2025 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | 0.95% | 14,206,755 |
| Jul 31, 2025 | 4.33 | 4.33 | 4.18 | 4.19 | 4.19 | -3.01% | 16,228,034 |
| Jul 30, 2025 | 4.31 | 4.34 | 4.27 | 4.32 | 4.32 | - | 16,584,949 |
| Jul 29, 2025 | 4.32 | 4.36 | 4.29 | 4.32 | 4.32 | -0.23% | 13,102,489 |
| Jul 28, 2025 | 4.26 | 4.36 | 4.23 | 4.33 | 4.33 | 1.41% | 17,591,999 |
| Jul 25, 2025 | 4.34 | 4.41 | 4.26 | 4.27 | 4.27 | -2.06% | 19,144,072 |
| Jul 24, 2025 | 4.32 | 4.36 | 4.26 | 4.36 | 4.36 | 1.63% | 15,565,807 |
| Jul 23, 2025 | 4.42 | 4.45 | 4.28 | 4.29 | 4.29 | -2.28% | 22,768,178 |