Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China · Delayed Price · Currency is CNY 3.960
-0.020 (-0.50%)
At close: Sep 9, 2026
SHA:688119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |