Jiangsu LiXing General Steel Ball Co.,Ltd. (SHE:300421)
China · Delayed Price · Currency is CNY 26.44
-0.57 (-2.11%)
May 12, 2026, 3:06 PM CST
SHE:300421 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 25.30 | 27.48 | 25.30 | 26.69 | - | -1.18% | 10,112,300 |
| May 11, 2026 | 26.85 | 27.44 | 26.79 | 27.01 | 27.01 | -0.88% | 21,830,530 |
| May 8, 2026 | 25.30 | 27.60 | 25.21 | 27.25 | 27.25 | 6.65% | 34,703,950 |
| May 7, 2026 | 24.20 | 25.98 | 24.07 | 25.55 | 25.55 | 5.67% | 19,195,700 |
| May 6, 2026 | 23.81 | 24.43 | 23.64 | 24.18 | 24.18 | 1.68% | 8,410,200 |
| Apr 30, 2026 | 22.87 | 23.95 | 22.85 | 23.78 | 23.78 | 3.75% | 9,765,360 |
| Apr 29, 2026 | 22.50 | 23.18 | 22.50 | 22.92 | 22.92 | 0.26% | 6,056,873 |
| Apr 28, 2026 | 23.61 | 23.77 | 22.72 | 22.86 | 22.86 | -4.07% | 9,022,560 |
| Apr 27, 2026 | 23.86 | 24.12 | 23.20 | 23.83 | 23.83 | -0.71% | 7,845,407 |
| Apr 24, 2026 | 24.00 | 24.47 | 23.92 | 24.00 | 24.00 | -0.58% | 7,045,851 |
| Apr 23, 2026 | 24.93 | 25.12 | 23.98 | 24.14 | 24.14 | -3.75% | 10,649,710 |
| Apr 22, 2026 | 24.81 | 25.12 | 24.67 | 25.08 | 25.08 | 0.32% | 7,664,029 |
| Apr 21, 2026 | 25.08 | 25.44 | 24.70 | 25.00 | 25.00 | -0.95% | 9,500,920 |
| Apr 20, 2026 | 25.07 | 25.55 | 24.99 | 25.24 | 25.24 | 0.44% | 8,876,800 |
| Apr 17, 2026 | 24.90 | 25.26 | 24.70 | 25.13 | 25.13 | 0.04% | 10,334,120 |
| Apr 16, 2026 | 25.60 | 25.80 | 24.90 | 25.12 | 25.12 | 0.28% | 11,387,700 |
| Apr 15, 2026 | 25.58 | 25.71 | 24.94 | 25.05 | 25.05 | -1.84% | 12,803,720 |
| Apr 14, 2026 | 24.90 | 25.60 | 24.76 | 25.52 | 25.52 | 3.32% | 18,225,470 |
| Apr 13, 2026 | 24.30 | 24.94 | 24.08 | 24.70 | 24.70 | 0.53% | 11,869,500 |
| Apr 10, 2026 | 24.45 | 25.10 | 24.30 | 24.57 | 24.57 | 1.74% | 13,106,900 |
| Apr 9, 2026 | 24.35 | 24.48 | 23.95 | 24.15 | 24.15 | -2.07% | 10,660,560 |
| Apr 8, 2026 | 23.30 | 24.85 | 23.07 | 24.66 | 24.66 | 8.92% | 20,204,500 |
| Apr 7, 2026 | 22.55 | 22.87 | 22.39 | 22.64 | 22.64 | 0.09% | 7,149,720 |
| Apr 3, 2026 | 23.00 | 23.31 | 22.51 | 22.62 | 22.62 | -2.84% | 11,326,100 |
| Apr 2, 2026 | 23.10 | 24.31 | 22.81 | 23.28 | 23.28 | 0.26% | 17,287,600 |
| Apr 1, 2026 | 23.50 | 23.60 | 23.10 | 23.22 | 23.22 | 0.91% | 6,659,300 |
| Mar 31, 2026 | 23.30 | 23.71 | 23.01 | 23.01 | 23.01 | -1.07% | 6,689,084 |
| Mar 30, 2026 | 22.77 | 23.35 | 22.76 | 23.26 | 23.26 | 0.13% | 4,574,000 |
| Mar 27, 2026 | 22.54 | 23.39 | 22.50 | 23.23 | 23.23 | 1.62% | 6,729,500 |
| Mar 26, 2026 | 23.54 | 23.81 | 22.81 | 22.86 | 22.86 | -2.60% | 8,395,940 |
| Mar 25, 2026 | 22.75 | 23.62 | 22.75 | 23.47 | 23.47 | 3.39% | 8,116,100 |
| Mar 24, 2026 | 23.00 | 23.05 | 22.00 | 22.70 | 22.70 | 1.52% | 9,246,461 |
| Mar 23, 2026 | 23.01 | 23.74 | 22.10 | 22.36 | 22.36 | -4.16% | 11,613,260 |
| Mar 20, 2026 | 24.20 | 24.37 | 23.32 | 23.33 | 23.33 | -2.63% | 8,160,020 |
| Mar 19, 2026 | 24.47 | 24.64 | 23.92 | 23.96 | 23.96 | -3.81% | 7,856,489 |
| Mar 18, 2026 | 24.51 | 24.95 | 24.41 | 24.91 | 24.91 | 1.80% | 5,553,048 |
| Mar 17, 2026 | 25.41 | 25.58 | 24.44 | 24.47 | 24.47 | -3.51% | 6,183,300 |
| Mar 16, 2026 | 25.01 | 25.46 | 24.81 | 25.36 | 25.36 | 0.67% | 6,231,435 |
| Mar 13, 2026 | 25.86 | 25.86 | 25.15 | 25.19 | 25.19 | -2.70% | 6,286,030 |
| Mar 12, 2026 | 26.16 | 26.47 | 25.66 | 25.89 | 25.89 | -1.41% | 6,405,800 |
| Mar 11, 2026 | 26.67 | 27.08 | 26.12 | 26.26 | 26.26 | -1.54% | 10,350,660 |
| Mar 10, 2026 | 26.05 | 26.98 | 26.03 | 26.67 | 26.67 | 3.49% | 12,527,920 |
| Mar 9, 2026 | 25.18 | 25.81 | 25.00 | 25.77 | 25.77 | -0.88% | 7,890,960 |
| Mar 6, 2026 | 25.51 | 26.14 | 25.46 | 26.00 | 26.00 | 1.01% | 6,375,340 |
| Mar 5, 2026 | 25.78 | 26.15 | 25.55 | 25.74 | 25.74 | 1.94% | 8,734,424 |
| Mar 4, 2026 | 24.30 | 25.51 | 24.30 | 25.25 | 25.25 | 1.28% | 10,016,474 |
| Mar 3, 2026 | 26.77 | 27.05 | 24.87 | 24.93 | 24.93 | -6.98% | 16,288,480 |
| Mar 2, 2026 | 26.97 | 27.45 | 26.60 | 26.80 | 26.80 | -2.83% | 12,200,170 |
| Feb 27, 2026 | 27.49 | 27.80 | 27.40 | 27.58 | 27.58 | -0.40% | 9,127,263 |
| Feb 26, 2026 | 27.82 | 28.01 | 27.50 | 27.69 | 27.69 | -0.25% | 10,072,900 |