Luyang Energy-Saving Materials Co., Ltd. (SHE:002088)
China · Delayed Price · Currency is CNY 8.41
-0.02 (-0.24%)
Aug 26, 2026, 3:04 PM CST
SHE:002088 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 7.52 | 7.62 | 7.43 | 7.60 | 7.60 | 1.60% | 2,715,329 |
| Aug 7, 2026 | 7.64 | 7.64 | 7.39 | 7.48 | 7.48 | -1.58% | 2,215,880 |
| Aug 6, 2026 | 7.59 | 7.64 | 7.49 | 7.60 | 7.60 | 0.26% | 2,403,380 |
| Aug 5, 2026 | 7.63 | 7.75 | 7.55 | 7.58 | 7.58 | -1.04% | 3,312,300 |
| Aug 4, 2026 | 7.63 | 7.70 | 7.56 | 7.66 | 7.66 | 1.06% | 2,865,090 |
| Aug 3, 2026 | 7.30 | 7.59 | 7.29 | 7.58 | 7.58 | 3.98% | 3,774,510 |
| Jul 31, 2026 | 7.26 | 7.32 | 7.22 | 7.29 | 7.29 | 1.39% | 2,994,100 |
| Jul 30, 2026 | 7.15 | 7.32 | 7.11 | 7.19 | 7.19 | -0.28% | 3,661,800 |
| Jul 29, 2026 | 7.09 | 7.23 | 7.05 | 7.21 | 7.21 | 2.85% | 4,879,301 |
| Jul 28, 2026 | 7.09 | 7.16 | 6.99 | 7.01 | 7.01 | -0.28% | 3,606,900 |
| Jul 27, 2026 | 6.89 | 7.08 | 6.82 | 7.03 | 7.03 | 0.72% | 5,254,100 |
| Jul 24, 2026 | 7.38 | 7.57 | 6.97 | 6.98 | 6.98 | -7.79% | 9,178,410 |
| Jul 23, 2026 | 7.28 | 7.57 | 7.15 | 7.57 | 7.57 | 10.03% | 6,385,752 |
| Jul 22, 2026 | 6.99 | 7.08 | 6.82 | 6.88 | 6.88 | -2.82% | 3,062,905 |
| Jul 21, 2026 | 7.24 | 7.25 | 6.95 | 7.08 | 7.08 | -0.84% | 4,023,825 |
| Jul 20, 2026 | 7.24 | 7.38 | 7.07 | 7.14 | 7.14 | -0.97% | 3,232,559 |
| Jul 17, 2026 | 7.39 | 7.54 | 7.16 | 7.21 | 7.21 | -2.70% | 2,908,905 |
| Jul 16, 2026 | 7.29 | 7.52 | 7.25 | 7.41 | 7.41 | - | 2,976,489 |
| Jul 15, 2026 | 7.00 | 7.53 | 7.00 | 7.41 | 7.41 | -0.80% | 4,714,758 |
| Jul 14, 2026 | 7.40 | 7.48 | 7.27 | 7.47 | 7.47 | 0.81% | 1,992,421 |
| Jul 13, 2026 | 7.60 | 7.71 | 7.34 | 7.41 | 7.41 | -3.26% | 2,701,004 |
| Jul 10, 2026 | 7.47 | 7.79 | 7.36 | 7.66 | 7.66 | 1.86% | 3,368,149 |
| Jul 9, 2026 | 7.74 | 7.74 | 7.37 | 7.52 | 7.52 | -2.34% | 2,587,300 |
| Jul 8, 2026 | 7.66 | 7.73 | 7.52 | 7.70 | 7.70 | 0.52% | 1,701,000 |
| Jul 7, 2026 | 7.90 | 7.95 | 7.63 | 7.66 | 7.66 | -3.65% | 2,535,640 |
| Jul 6, 2026 | 8.00 | 8.05 | 7.83 | 7.95 | 7.95 | -0.50% | 2,554,700 |
| Jul 3, 2026 | 7.94 | 8.00 | 7.87 | 7.99 | 7.99 | 1.40% | 2,599,640 |
| Jul 2, 2026 | 7.76 | 8.01 | 7.71 | 7.88 | 7.88 | 1.29% | 3,236,650 |
| Jul 1, 2026 | 7.94 | 8.00 | 7.72 | 7.78 | 7.78 | 0.78% | 3,069,717 |
| Jun 30, 2026 | 8.11 | 8.17 | 7.83 | 8.02 | 7.72 | -2.08% | 3,832,200 |
| Jun 29, 2026 | 7.94 | 8.44 | 7.74 | 8.19 | 7.88 | 2.89% | 5,598,100 |
| Jun 26, 2026 | 8.02 | 8.25 | 7.90 | 7.96 | 7.66 | -0.38% | 3,853,116 |
| Jun 25, 2026 | 8.13 | 8.82 | 7.92 | 7.99 | 7.69 | -1.60% | 4,873,290 |
| Jun 24, 2026 | 8.45 | 8.48 | 8.08 | 8.12 | 7.82 | -3.68% | 4,989,834 |
| Jun 23, 2026 | 8.76 | 8.87 | 8.40 | 8.43 | 8.11 | -3.99% | 5,573,161 |
| Jun 22, 2026 | 8.72 | 8.88 | 8.37 | 8.78 | 8.45 | -0.23% | 7,041,531 |
| Jun 18, 2026 | 9.06 | 9.19 | 8.66 | 8.80 | 8.47 | 0.11% | 6,336,044 |
| Jun 17, 2026 | 9.00 | 9.13 | 8.78 | 8.79 | 8.46 | -1.35% | 5,206,318 |