Luyang Energy-Saving Materials Co., Ltd. (SHE:002088)
China · Delayed Price · Currency is CNY 8.85
+0.01 (0.11%)
May 29, 2026, 3:04 PM CST
SHE:002088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 10.00 | 10.02 | 9.69 | 9.70 | 9.70 | -2.90% | 3,449,395 |
| Apr 2, 2026 | 10.10 | 10.12 | 9.92 | 9.99 | 9.99 | -1.48% | 2,001,140 |
| Apr 1, 2026 | 10.16 | 10.19 | 10.04 | 10.14 | 10.14 | 1.50% | 2,467,952 |
| Mar 31, 2026 | 10.08 | 10.31 | 9.98 | 9.99 | 9.99 | -0.89% | 2,880,160 |
| Mar 30, 2026 | 9.98 | 10.13 | 9.92 | 10.08 | 10.08 | 0.50% | 2,238,746 |
| Mar 27, 2026 | 9.77 | 10.04 | 9.70 | 10.03 | 10.03 | 0.80% | 2,138,010 |
| Mar 26, 2026 | 10.02 | 10.16 | 9.87 | 9.95 | 9.95 | -0.80% | 2,841,582 |
| Mar 25, 2026 | 9.78 | 10.06 | 9.74 | 10.03 | 10.03 | 2.98% | 4,449,745 |
| Mar 24, 2026 | 9.82 | 9.88 | 9.61 | 9.74 | 9.74 | 1.25% | 4,114,908 |
| Mar 23, 2026 | 10.37 | 10.37 | 9.49 | 9.62 | 9.62 | -7.68% | 7,583,174 |
| Mar 20, 2026 | 10.69 | 10.75 | 10.39 | 10.42 | 10.42 | -2.53% | 4,202,087 |
| Mar 19, 2026 | 10.87 | 10.92 | 10.64 | 10.69 | 10.69 | -2.11% | 2,782,500 |
| Mar 18, 2026 | 11.00 | 11.03 | 10.83 | 10.92 | 10.92 | -0.46% | 3,256,100 |
| Mar 17, 2026 | 11.22 | 11.34 | 10.96 | 10.97 | 10.97 | -1.97% | 3,266,607 |