Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 5.22
0.00 (0.00%)
At close: Apr 30, 2026
SHA:688119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |