Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 3.810
-0.010 (-0.26%)
Sep 30, 2026, 4:00 PM EDT
SHA:688119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.85 | 3.86 | 3.78 | 3.81 | 3.81 | -0.26% | 6,534,173 |
| Sep 29, 2026 | 3.77 | 3.85 | 3.73 | 3.82 | 3.82 | 1.33% | 7,938,480 |
| Sep 28, 2026 | 3.84 | 3.86 | 3.73 | 3.77 | 3.77 | -1.82% | 8,623,292 |
| Sep 24, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -0.78% | 8,401,049 |
| Sep 23, 2026 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | - | 8,477,107 |
| Sep 22, 2026 | 3.90 | 3.93 | 3.86 | 3.87 | 3.87 | -0.51% | 7,329,524 |
| Sep 21, 2026 | 3.80 | 3.90 | 3.80 | 3.89 | 3.89 | 2.10% | 10,200,612 |
| Sep 18, 2026 | 3.78 | 3.84 | 3.76 | 3.81 | 3.81 | 1.60% | 7,823,022 |
| Sep 17, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | -1.32% | 7,761,602 |
| Sep 16, 2026 | 3.73 | 3.82 | 3.69 | 3.80 | 3.80 | 1.60% | 6,458,750 |
| Sep 15, 2026 | 3.80 | 3.84 | 3.72 | 3.74 | 3.74 | -2.35% | 8,968,371 |
| Sep 14, 2026 | 3.84 | 3.86 | 3.78 | 3.83 | 3.83 | -0.52% | 7,446,510 |
| Sep 11, 2026 | 3.91 | 3.93 | 3.78 | 3.85 | 3.85 | -2.04% | 11,081,180 |
| Sep 10, 2026 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.76% | 8,153,802 |
| Sep 9, 2026 | 3.99 | 4.01 | 3.94 | 3.96 | 3.96 | -0.50% | 7,747,302 |
| Sep 8, 2026 | 3.93 | 3.99 | 3.91 | 3.98 | 3.98 | 1.79% | 9,384,351 |
| Sep 7, 2026 | 3.94 | 3.95 | 3.89 | 3.91 | 3.91 | -0.51% | 8,232,315 |
| Sep 4, 2026 | 3.91 | 4.03 | 3.91 | 3.93 | 3.93 | 0.51% | 11,509,939 |
| Sep 3, 2026 | 3.98 | 4.01 | 3.90 | 3.91 | 3.91 | -1.51% | 7,828,856 |
| Sep 2, 2026 | 3.94 | 3.99 | 3.90 | 3.97 | 3.97 | 0.25% | 9,335,840 |
| Sep 1, 2026 | 3.91 | 3.99 | 3.90 | 3.96 | 3.96 | 1.54% | 7,971,110 |
| Aug 31, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 8,381,568 |
| Aug 28, 2026 | 3.90 | 3.97 | 3.87 | 3.92 | 3.92 | 1.29% | 12,174,483 |
| Aug 27, 2026 | 3.89 | 3.89 | 3.78 | 3.87 | 3.87 | -2.27% | 15,716,908 |
| Aug 26, 2026 | 3.93 | 4.00 | 3.92 | 3.96 | 3.96 | 0.76% | 7,938,456 |
| Aug 25, 2026 | 3.85 | 3.98 | 3.82 | 3.93 | 3.93 | 2.61% | 11,229,872 |
| Aug 24, 2026 | 3.92 | 3.92 | 3.80 | 3.83 | 3.83 | -1.79% | 8,175,476 |
| Aug 21, 2026 | 3.89 | 3.92 | 3.80 | 3.90 | 3.90 | 0.26% | 7,622,318 |
| Aug 20, 2026 | 3.86 | 3.92 | 3.81 | 3.89 | 3.89 | 2.64% | 9,501,594 |
| 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 |