Luyang Energy-Saving Materials Co., Ltd. (SHE:002088)
China · Delayed Price · Currency is CNY 8.80
+0.01 (0.11%)
Jun 18, 2026, 3:04 PM CST
SHE:002088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.06 | 9.19 | 8.66 | 8.80 | 8.80 | 0.11% | 6,336,044 |
| Jun 17, 2026 | 9.00 | 9.13 | 8.78 | 8.79 | 8.79 | -1.35% | 5,206,318 |
| Jun 16, 2026 | 9.14 | 9.24 | 8.90 | 8.91 | 8.91 | -3.05% | 7,132,740 |
| Jun 15, 2026 | 9.01 | 9.39 | 9.00 | 9.19 | 9.19 | 2.68% | 12,330,690 |
| Jun 12, 2026 | 8.28 | 8.95 | 8.19 | 8.95 | 8.95 | 9.95% | 5,649,504 |
| Jun 11, 2026 | 8.08 | 8.19 | 7.90 | 8.14 | 8.14 | -0.12% | 2,812,036 |
| Jun 10, 2026 | 8.18 | 8.29 | 8.00 | 8.15 | 8.15 | -0.85% | 2,836,655 |
| Jun 9, 2026 | 8.46 | 8.46 | 8.15 | 8.22 | 8.22 | -1.08% | 2,572,170 |
| Jun 8, 2026 | 8.50 | 8.62 | 8.18 | 8.31 | 8.31 | -3.93% | 3,266,939 |
| Jun 5, 2026 | 8.69 | 8.75 | 8.43 | 8.65 | 8.65 | -0.35% | 3,123,734 |
| Jun 4, 2026 | 8.71 | 8.81 | 8.65 | 8.68 | 8.68 | -0.91% | 1,572,440 |
| Jun 3, 2026 | 8.86 | 8.88 | 8.72 | 8.76 | 8.76 | -1.46% | 1,728,480 |
| Jun 2, 2026 | 9.00 | 9.04 | 8.79 | 8.89 | 8.89 | -1.33% | 2,408,819 |
| Jun 1, 2026 | 8.81 | 9.05 | 8.77 | 9.01 | 9.01 | 1.81% | 2,438,476 |
| May 29, 2026 | 8.84 | 9.04 | 8.82 | 8.85 | 8.85 | 0.11% | 2,664,784 |
| May 28, 2026 | 8.72 | 9.07 | 8.60 | 8.84 | 8.84 | 1.38% | 3,311,251 |
| May 27, 2026 | 9.01 | 9.01 | 8.66 | 8.72 | 8.72 | -3.33% | 2,710,686 |
| May 26, 2026 | 9.00 | 9.12 | 8.75 | 9.02 | 9.02 | - | 3,392,280 |
| May 25, 2026 | 9.16 | 9.23 | 8.93 | 9.02 | 9.02 | - | 1,999,510 |
| May 22, 2026 | 8.82 | 9.10 | 8.75 | 9.02 | 9.02 | 2.85% | 2,611,881 |
| May 21, 2026 | 9.09 | 9.20 | 8.76 | 8.77 | 8.77 | -3.31% | 3,595,616 |
| May 20, 2026 | 9.16 | 9.23 | 9.00 | 9.07 | 9.07 | -1.95% | 2,032,221 |
| May 19, 2026 | 9.14 | 9.33 | 9.10 | 9.25 | 9.25 | 1.20% | 2,539,830 |
| May 18, 2026 | 9.39 | 9.39 | 9.04 | 9.14 | 9.14 | -3.28% | 4,347,894 |
| May 15, 2026 | 9.63 | 9.65 | 9.40 | 9.45 | 9.45 | -1.97% | 3,122,348 |
| May 14, 2026 | 9.75 | 9.95 | 9.53 | 9.64 | 9.64 | -1.03% | 5,208,366 |
| May 13, 2026 | 9.81 | 9.85 | 9.72 | 9.74 | 9.74 | -0.61% | 2,519,025 |
| May 12, 2026 | 10.08 | 10.09 | 9.79 | 9.80 | 9.80 | -2.00% | 3,458,669 |
| May 11, 2026 | 10.08 | 10.13 | 9.92 | 10.00 | 10.00 | -0.70% | 3,496,522 |
| May 8, 2026 | 9.95 | 10.10 | 9.93 | 10.07 | 10.07 | 1.41% | 2,772,762 |
| May 7, 2026 | 10.10 | 10.11 | 9.91 | 9.93 | 9.93 | -1.29% | 3,482,944 |
| May 6, 2026 | 9.95 | 10.16 | 9.87 | 10.06 | 10.06 | 1.93% | 4,580,893 |
| Apr 30, 2026 | 10.08 | 10.13 | 9.86 | 9.87 | 9.87 | -2.85% | 5,405,800 |
| Apr 29, 2026 | 10.10 | 10.32 | 9.97 | 10.16 | 10.16 | -2.40% | 5,324,359 |
| Apr 28, 2026 | 10.39 | 10.65 | 10.26 | 10.41 | 10.41 | -0.19% | 4,370,500 |
| Apr 27, 2026 | 10.15 | 10.68 | 9.99 | 10.43 | 10.43 | 2.36% | 6,163,172 |
| Apr 24, 2026 | 10.31 | 10.36 | 10.15 | 10.19 | 10.19 | -1.07% | 2,994,926 |
| Apr 23, 2026 | 10.38 | 10.42 | 10.23 | 10.30 | 10.30 | -0.68% | 2,918,871 |
| Apr 22, 2026 | 10.37 | 10.49 | 10.32 | 10.37 | 10.37 | -0.86% | 3,796,721 |
| Apr 21, 2026 | 10.57 | 10.77 | 10.41 | 10.46 | 10.46 | -1.88% | 5,964,370 |
| Apr 20, 2026 | 10.36 | 10.80 | 10.26 | 10.66 | 10.66 | 5.02% | 8,695,007 |
| Apr 17, 2026 | 10.13 | 10.23 | 10.03 | 10.15 | 10.15 | -0.20% | 2,989,233 |
| Apr 16, 2026 | 10.02 | 10.17 | 9.99 | 10.17 | 10.17 | 1.50% | 2,643,080 |
| Apr 15, 2026 | 10.12 | 10.18 | 9.97 | 10.02 | 10.02 | -1.28% | 2,807,760 |
| Apr 14, 2026 | 10.25 | 10.37 | 10.09 | 10.15 | 10.15 | -0.59% | 4,589,500 |
| Apr 13, 2026 | 10.21 | 10.39 | 10.06 | 10.21 | 10.21 | 0.89% | 4,223,930 |
| Apr 10, 2026 | 10.14 | 10.25 | 10.07 | 10.12 | 10.12 | 0.50% | 2,085,948 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | -1.47% | 2,409,473 |
| Apr 8, 2026 | 10.10 | 10.22 | 10.01 | 10.22 | 10.22 | 3.13% | 2,763,141 |
| Apr 7, 2026 | 9.70 | 9.91 | 9.67 | 9.91 | 9.91 | 2.16% | 2,205,498 |