Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 4.760
-0.200 (-4.03%)
At close: May 26, 2026
SHA:688119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.94 | 4.99 | 4.70 | 4.76 | 4.76 | -4.03% | 18,716,002 |
| May 25, 2026 | 4.88 | 5.15 | 4.85 | 4.96 | 4.96 | 3.12% | 24,478,964 |
| May 22, 2026 | 4.74 | 4.85 | 4.65 | 4.81 | 4.81 | 3.44% | 10,552,065 |
| May 21, 2026 | 4.87 | 4.96 | 4.65 | 4.65 | 4.65 | -4.32% | 15,338,976 |
| May 20, 2026 | 4.92 | 4.93 | 4.81 | 4.86 | 4.86 | -1.42% | 12,103,730 |
| May 19, 2026 | 5.00 | 5.01 | 4.84 | 4.93 | 4.93 | -1.20% | 14,942,220 |
| May 18, 2026 | 5.01 | 5.05 | 4.94 | 4.99 | 4.99 | -0.20% | 12,144,206 |
| May 15, 2026 | 5.13 | 5.16 | 5.00 | 5.00 | 5.00 | -2.34% | 15,467,211 |
| May 14, 2026 | 5.40 | 5.40 | 5.10 | 5.12 | 5.12 | -4.48% | 19,184,039 |
| May 13, 2026 | 5.26 | 5.40 | 5.25 | 5.36 | 5.36 | 1.13% | 11,683,172 |
| May 12, 2026 | 5.48 | 5.56 | 5.28 | 5.30 | 5.30 | -2.57% | 16,280,468 |
| May 11, 2026 | 5.50 | 5.52 | 5.38 | 5.44 | 5.44 | -0.18% | 18,877,694 |
| May 8, 2026 | 5.21 | 5.45 | 5.21 | 5.45 | 5.45 | 2.64% | 17,851,390 |
| May 7, 2026 | 5.28 | 5.32 | 5.24 | 5.31 | 5.31 | 0.76% | 11,490,432 |
| May 6, 2026 | 5.21 | 5.31 | 5.21 | 5.27 | 5.27 | 0.96% | 14,829,041 |
| Apr 30, 2026 | 5.14 | 5.27 | 5.10 | 5.22 | 5.22 | 1.16% | 16,699,917 |
| Apr 29, 2026 | 4.88 | 5.28 | 4.87 | 5.16 | 5.16 | 5.09% | 26,069,089 |
| Apr 28, 2026 | 5.00 | 5.02 | 4.89 | 4.91 | 4.91 | -2.58% | 10,869,610 |
| Apr 27, 2026 | 5.02 | 5.06 | 4.91 | 5.04 | 5.04 | 0.20% | 11,140,670 |
| Apr 24, 2026 | 5.06 | 5.10 | 4.97 | 5.03 | 5.03 | -1.37% | 11,084,823 |
| Apr 23, 2026 | 5.18 | 5.23 | 5.05 | 5.10 | 5.10 | -2.11% | 14,741,456 |
| Apr 22, 2026 | 5.23 | 5.23 | 5.14 | 5.21 | 5.21 | -0.76% | 11,338,015 |
| Apr 21, 2026 | 5.35 | 5.39 | 5.18 | 5.25 | 5.25 | -2.23% | 15,661,560 |
| Apr 20, 2026 | 5.22 | 5.42 | 5.17 | 5.37 | 5.37 | 2.87% | 22,787,759 |
| Apr 17, 2026 | 5.06 | 5.36 | 5.05 | 5.22 | 5.22 | 2.35% | 20,230,132 |
| Apr 16, 2026 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 12,646,202 |
| Apr 15, 2026 | 5.18 | 5.29 | 5.08 | 5.09 | 5.09 | -2.68% | 17,282,199 |
| Apr 14, 2026 | 5.17 | 5.23 | 5.08 | 5.23 | 5.23 | 1.75% | 12,389,912 |
| Apr 13, 2026 | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | -0.19% | 8,528,544 |
| Apr 10, 2026 | 5.14 | 5.24 | 5.13 | 5.15 | 5.15 | 0.98% | 10,095,950 |
| Apr 9, 2026 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | -1.92% | 9,492,593 |
| Apr 8, 2026 | 5.00 | 5.22 | 5.00 | 5.20 | 5.20 | 5.05% | 11,674,310 |
| Apr 7, 2026 | 4.93 | 4.97 | 4.88 | 4.95 | 4.95 | 0.81% | 7,752,547 |
| Apr 3, 2026 | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | -2.96% | 9,650,047 |
| Apr 2, 2026 | 5.18 | 5.20 | 5.04 | 5.06 | 5.06 | -2.32% | 9,252,673 |
| Apr 1, 2026 | 5.27 | 5.35 | 5.13 | 5.18 | 5.18 | -0.38% | 11,980,420 |
| Mar 31, 2026 | 5.22 | 5.41 | 5.18 | 5.20 | 5.20 | -0.95% | 16,014,610 |
| Mar 30, 2026 | 5.02 | 5.28 | 4.99 | 5.25 | 5.25 | 2.94% | 17,554,200 |
| Mar 27, 2026 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | 0.79% | 9,596,751 |
| Mar 26, 2026 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | -1.56% | 13,408,230 |
| Mar 25, 2026 | 5.03 | 5.16 | 5.03 | 5.14 | 5.14 | 2.59% | 14,606,060 |
| Mar 24, 2026 | 5.04 | 5.04 | 4.85 | 5.01 | 5.01 | 3.09% | 19,955,890 |
| Mar 23, 2026 | 5.08 | 5.11 | 4.82 | 4.86 | 4.86 | -6.36% | 24,347,340 |
| 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 |