Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 3.790
-0.220 (-5.49%)
At close: Aug 19, 2026
SHA:688119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.01 | 4.04 | 3.79 | 3.79 | 3.79 | -5.49% | 13,677,701 |
| Aug 18, 2026 | 4.08 | 4.08 | 3.99 | 4.01 | 4.01 | -1.96% | 7,865,102 |
| Aug 17, 2026 | 4.01 | 4.09 | 4.00 | 4.09 | 4.09 | 2.76% | 9,169,406 |
| Aug 14, 2026 | 4.01 | 4.04 | 3.95 | 3.98 | 3.98 | -0.50% | 6,903,460 |
| Aug 13, 2026 | 4.08 | 4.09 | 3.99 | 4.00 | 4.00 | -1.96% | 8,937,133 |
| Aug 12, 2026 | 3.98 | 4.09 | 3.98 | 4.08 | 4.08 | 2.51% | 10,710,277 |
| Aug 11, 2026 | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -2.69% | 10,354,740 |
| Aug 10, 2026 | 4.03 | 4.09 | 3.97 | 4.09 | 4.09 | 1.74% | 10,210,772 |
| Aug 7, 2026 | 4.00 | 4.04 | 3.95 | 4.02 | 4.02 | -0.25% | 9,807,555 |
| Aug 6, 2026 | 4.00 | 4.06 | 3.95 | 4.03 | 4.03 | 0.75% | 9,281,003 |
| Aug 5, 2026 | 4.03 | 4.04 | 3.98 | 4.00 | 4.00 | - | 8,731,911 |
| Aug 4, 2026 | 3.95 | 4.04 | 3.95 | 4.00 | 4.00 | 1.27% | 10,531,672 |
| Aug 3, 2026 | 3.86 | 3.97 | 3.85 | 3.95 | 3.95 | 2.07% | 10,170,272 |
| Jul 31, 2026 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | 1.84% | 10,550,966 |
| Jul 30, 2026 | 3.82 | 3.93 | 3.78 | 3.80 | 3.80 | -2.06% | 10,666,039 |
| Jul 29, 2026 | 3.81 | 3.89 | 3.78 | 3.88 | 3.88 | 1.84% | 9,789,468 |
| Jul 28, 2026 | 3.71 | 3.87 | 3.70 | 3.81 | 3.81 | 0.79% | 12,005,537 |
| Jul 27, 2026 | 3.63 | 3.78 | 3.61 | 3.78 | 3.78 | 4.13% | 8,529,386 |
| Jul 24, 2026 | 3.72 | 3.75 | 3.63 | 3.63 | 3.63 | -3.46% | 7,332,691 |
| Jul 23, 2026 | 3.60 | 3.77 | 3.59 | 3.76 | 3.76 | 4.44% | 11,052,101 |
| Jul 22, 2026 | 3.63 | 3.72 | 3.59 | 3.60 | 3.60 | -2.44% | 11,363,617 |
| Jul 21, 2026 | 3.62 | 3.70 | 3.43 | 3.69 | 3.69 | 1.93% | 18,736,906 |
| Jul 20, 2026 | 3.83 | 3.88 | 3.54 | 3.62 | 3.62 | -5.24% | 21,276,252 |
| Jul 17, 2026 | 4.01 | 4.07 | 3.78 | 3.82 | 3.82 | -5.21% | 16,232,768 |
| Jul 16, 2026 | 4.06 | 4.11 | 4.01 | 4.03 | 4.03 | -1.47% | 10,227,688 |
| Jul 15, 2026 | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | 0.49% | 11,931,874 |
| Jul 14, 2026 | 4.11 | 4.12 | 3.97 | 4.07 | 4.07 | - | 14,792,347 |
| Jul 13, 2026 | 4.55 | 4.56 | 4.06 | 4.07 | 4.07 | -7.08% | 23,743,740 |
| Jul 10, 2026 | 4.23 | 4.59 | 4.18 | 4.38 | 4.38 | 3.55% | 20,458,115 |
| Jul 9, 2026 | 4.22 | 4.23 | 4.07 | 4.23 | 4.23 | 1.20% | 12,635,620 |
| Jul 8, 2026 | 4.31 | 4.37 | 4.16 | 4.18 | 4.18 | -3.69% | 14,820,241 |
| Jul 7, 2026 | 4.45 | 4.52 | 4.32 | 4.34 | 4.34 | -2.91% | 11,841,873 |
| Jul 6, 2026 | 4.71 | 4.76 | 4.45 | 4.47 | 4.47 | -4.89% | 16,280,762 |
| Jul 3, 2026 | 4.72 | 4.81 | 4.63 | 4.70 | 4.70 | -0.84% | 18,248,552 |
| Jul 2, 2026 | 4.84 | 4.93 | 4.72 | 4.74 | 4.74 | -2.47% | 20,998,104 |
| Jul 1, 2026 | 4.70 | 4.99 | 4.70 | 4.86 | 4.86 | 2.32% | 24,492,721 |
| Jun 30, 2026 | 4.58 | 4.76 | 4.47 | 4.75 | 4.75 | 3.71% | 17,112,246 |
| Jun 29, 2026 | 4.60 | 4.64 | 4.40 | 4.58 | 4.58 | -0.65% | 18,992,771 |
| Jun 26, 2026 | 4.84 | 4.84 | 4.60 | 4.61 | 4.61 | -4.16% | 21,071,508 |
| Jun 25, 2026 | 4.96 | 4.99 | 4.77 | 4.81 | 4.81 | -3.99% | 24,747,727 |
| Jun 24, 2026 | 5.01 | 5.19 | 4.89 | 5.01 | 5.01 | -0.40% | 29,267,075 |
| Jun 23, 2026 | 5.36 | 5.47 | 5.02 | 5.03 | 5.03 | -8.55% | 43,086,164 |
| Jun 22, 2026 | 4.75 | 5.54 | 4.57 | 5.50 | 5.50 | 14.35% | 55,814,470 |
| Jun 18, 2026 | 4.64 | 5.01 | 4.60 | 4.81 | 4.81 | 4.34% | 22,623,820 |
| Jun 17, 2026 | 4.58 | 4.69 | 4.52 | 4.61 | 4.61 | -0.22% | 11,295,060 |
| Jun 16, 2026 | 4.46 | 4.64 | 4.40 | 4.62 | 4.62 | 4.29% | 13,530,546 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.39 | 4.43 | 4.43 | -0.67% | 11,419,460 |
| Jun 12, 2026 | 4.34 | 4.54 | 4.34 | 4.46 | 4.46 | 3.24% | 14,702,203 |
| Jun 11, 2026 | 4.30 | 4.35 | 4.22 | 4.32 | 4.32 | -1.14% | 7,584,011 |
| Jun 10, 2026 | 4.42 | 4.46 | 4.28 | 4.37 | 4.37 | -0.46% | 10,684,718 |