Luyang Energy-Saving Materials Co., Ltd. (SHE:002088)
China · Delayed Price · Currency is CNY 7.82
+0.07 (0.90%)
Oct 27, 2026, 3:04 PM CST
SHE:002088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.11 | 8.26 | 7.50 | 7.82 | 7.82 | 0.90% | 13,570,519 |
| Oct 26, 2026 | 7.76 | 8.30 | 7.39 | 7.75 | 7.75 | - | 11,304,873 |
| Oct 23, 2026 | 8.11 | 8.12 | 7.43 | 7.75 | 7.75 | -6.17% | 14,223,799 |
| Oct 22, 2026 | 8.37 | 8.44 | 8.14 | 8.26 | 8.26 | -1.78% | 12,626,148 |
| Oct 21, 2026 | 8.41 | 8.56 | 8.11 | 8.41 | 8.41 | -0.94% | 21,820,580 |
| Oct 20, 2026 | 7.73 | 8.49 | 7.68 | 8.49 | 8.49 | 9.97% | 11,561,970 |
| Oct 19, 2026 | 7.58 | 7.97 | 7.57 | 7.72 | 7.72 | 1.05% | 2,993,180 |
| Oct 16, 2026 | 7.50 | 7.78 | 7.50 | 7.64 | 7.64 | 2.55% | 3,224,808 |
| Oct 15, 2026 | 7.65 | 7.83 | 7.45 | 7.45 | 7.45 | -6.29% | 3,755,800 |
| Oct 14, 2026 | 7.96 | 8.37 | 7.76 | 7.95 | 7.95 | -1.00% | 5,178,529 |
| Oct 13, 2026 | 7.88 | 8.03 | 7.73 | 8.03 | 8.03 | 0.88% | 2,844,410 |
| Oct 12, 2026 | 8.19 | 8.22 | 7.96 | 7.96 | 7.96 | -2.81% | 2,320,451 |
| Oct 9, 2026 | 8.13 | 8.21 | 7.95 | 8.19 | 8.19 | 0.99% | 3,378,757 |
| Oct 8, 2026 | 8.13 | 8.25 | 8.03 | 8.11 | 8.11 | 0.12% | 2,230,656 |
| Sep 30, 2026 | 8.07 | 8.17 | 7.95 | 8.10 | 8.10 | 1.38% | 1,798,626 |
| Sep 29, 2026 | 7.96 | 8.16 | 7.94 | 7.99 | 7.99 | 0.38% | 1,455,400 |
| Sep 28, 2026 | 8.00 | 8.07 | 7.92 | 7.96 | 7.96 | -1.12% | 1,519,032 |
| Sep 24, 2026 | 8.17 | 8.20 | 8.02 | 8.05 | 8.05 | -1.59% | 1,548,718 |
| Sep 23, 2026 | 8.15 | 8.24 | 8.09 | 8.18 | 8.18 | 0.62% | 2,091,300 |
| Sep 22, 2026 | 8.18 | 8.25 | 8.11 | 8.13 | 8.13 | -0.25% | 2,109,400 |
| Sep 21, 2026 | 7.95 | 8.23 | 7.95 | 8.15 | 8.15 | 2.39% | 2,456,578 |
| Sep 18, 2026 | 7.98 | 8.05 | 7.82 | 7.96 | 7.96 | 0.51% | 2,967,378 |
| Sep 17, 2026 | 7.84 | 7.98 | 7.83 | 7.92 | 7.92 | 0.51% | 1,629,218 |
| Sep 16, 2026 | 8.00 | 8.04 | 7.87 | 7.88 | 7.88 | 0.13% | 2,354,257 |
| Sep 15, 2026 | 8.18 | 8.24 | 7.87 | 7.87 | 7.87 | -4.02% | 4,027,070 |
| Sep 14, 2026 | 8.25 | 8.35 | 7.92 | 8.20 | 8.20 | -0.36% | 5,648,936 |
| Sep 11, 2026 | 8.02 | 8.59 | 7.87 | 8.23 | 8.23 | 2.24% | 6,957,990 |
| Sep 10, 2026 | 7.90 | 8.08 | 7.79 | 8.05 | 8.05 | 1.90% | 4,440,842 |
| Sep 9, 2026 | 8.07 | 8.09 | 7.86 | 7.90 | 7.90 | -2.11% | 1,867,954 |
| Sep 8, 2026 | 7.97 | 8.09 | 7.94 | 8.07 | 8.07 | 1.13% | 1,812,546 |
| Sep 7, 2026 | 7.97 | 8.06 | 7.93 | 7.98 | 7.98 | -0.13% | 1,146,100 |
| Sep 4, 2026 | 8.02 | 8.12 | 7.95 | 7.99 | 7.99 | -0.50% | 2,787,640 |
| Sep 3, 2026 | 8.15 | 8.19 | 7.99 | 8.03 | 8.03 | -1.11% | 2,157,200 |
| Sep 2, 2026 | 8.15 | 8.27 | 8.05 | 8.12 | 8.12 | -0.85% | 2,516,243 |
| Sep 1, 2026 | 8.13 | 8.27 | 8.11 | 8.19 | 8.19 | 0.49% | 2,375,141 |
| Aug 31, 2026 | 8.16 | 8.20 | 8.00 | 8.15 | 8.15 | 0.49% | 2,331,860 |
| Aug 28, 2026 | 8.16 | 8.21 | 8.05 | 8.11 | 8.11 | -0.73% | 2,876,025 |
| Aug 27, 2026 | 8.38 | 8.45 | 8.01 | 8.17 | 8.17 | -2.85% | 5,804,413 |
| Aug 26, 2026 | 8.45 | 8.49 | 8.32 | 8.41 | 8.41 | -0.24% | 2,728,110 |
| Aug 25, 2026 | 8.12 | 8.52 | 8.11 | 8.43 | 8.43 | 2.55% | 3,530,769 |
| Aug 24, 2026 | 8.31 | 8.64 | 8.12 | 8.22 | 8.22 | -0.12% | 4,614,531 |
| Aug 21, 2026 | 8.21 | 8.27 | 7.99 | 8.23 | 8.23 | 0.24% | 2,247,189 |
| Aug 20, 2026 | 8.21 | 8.36 | 8.09 | 8.21 | 8.21 | 0.37% | 3,236,854 |
| Aug 19, 2026 | 8.38 | 8.38 | 8.08 | 8.18 | 8.18 | -2.62% | 4,477,700 |
| Aug 18, 2026 | 8.28 | 8.62 | 8.22 | 8.40 | 8.40 | -0.12% | 7,976,293 |
| Aug 17, 2026 | 7.83 | 8.53 | 7.65 | 8.41 | 8.41 | 6.46% | 13,691,060 |
| Aug 14, 2026 | 7.50 | 8.00 | 7.45 | 7.90 | 7.90 | 5.19% | 7,675,599 |
| Aug 13, 2026 | 7.71 | 7.71 | 7.49 | 7.51 | 7.51 | -2.72% | 2,328,003 |
| Aug 12, 2026 | 7.60 | 7.74 | 7.53 | 7.72 | 7.72 | 1.31% | 2,512,500 |
| Aug 11, 2026 | 7.66 | 7.66 | 7.50 | 7.62 | 7.62 | 0.26% | 2,285,080 |