Skip to main content
Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China flag China · Delayed Price · Currency is CNY
2.270
-0.070 (-2.99%)
Mar 10, 2026, 2:45 PM CST

Lingyuan Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.362.402.312.35--1.26%22,006,737
Mar 6, 20262.322.382.292.382.382.59%26,881,680
Mar 5, 20262.352.382.292.322.32-29,093,290
Mar 4, 20262.312.402.312.322.32-1.69%32,307,250
Mar 3, 20262.442.462.352.362.36-3.28%45,229,601
Mar 2, 20262.482.502.382.442.44-1.61%47,007,234
Feb 27, 20262.452.552.432.482.482.48%79,629,430
Feb 26, 20262.452.532.422.422.42-2.02%120,499,600
Feb 25, 20262.302.522.292.472.477.86%101,290,400
Feb 24, 20262.252.302.252.292.292.69%22,412,990
Feb 13, 20262.312.312.222.232.23-3.88%24,884,880
Feb 12, 20262.362.372.312.322.32-2.11%20,388,570
Feb 11, 20262.342.382.302.372.371.28%19,531,180
Feb 10, 20262.332.362.292.342.34-18,305,060
Feb 9, 20262.342.372.322.342.340.86%19,758,190
Feb 6, 20262.322.352.302.322.32-0.85%19,253,070
Feb 5, 20262.352.392.322.342.34-1.27%22,119,360
Feb 4, 20262.352.382.312.372.371.72%24,599,310
Feb 3, 20262.292.362.272.332.333.56%29,634,250
Feb 2, 20262.412.432.252.252.25-7.02%44,028,260
Jan 30, 20262.482.532.352.422.42-2.81%55,839,380
Jan 29, 20262.462.622.462.492.491.22%66,726,500
Jan 28, 20262.322.562.322.462.465.58%83,256,535
Jan 27, 20262.342.482.302.332.33-50,210,264
Jan 26, 20262.352.382.312.332.33-48,708,010
Jan 23, 20262.292.352.222.332.332.64%60,959,245
Jan 22, 20262.182.372.172.272.274.13%61,774,640
Jan 21, 20262.122.232.102.182.182.35%31,843,172
Jan 20, 20262.112.132.082.132.130.95%16,046,510
Jan 19, 20262.092.122.062.112.110.96%13,144,990
Jan 16, 20262.082.102.072.092.090.48%13,514,034
Jan 15, 20262.112.122.072.082.08-1.42%19,968,210
Jan 14, 20262.172.182.102.112.11-2.76%40,245,400
Jan 13, 20262.172.212.152.172.17-0.46%27,536,050
Jan 12, 20262.152.182.142.182.181.40%25,704,690
Jan 9, 20262.152.202.142.152.15-0.46%23,028,049
Jan 8, 20262.162.172.142.162.16-0.46%15,725,010
Jan 7, 20262.182.182.142.172.17-20,096,660
Jan 6, 20262.132.182.122.172.171.88%22,078,180
Jan 5, 20262.152.162.122.132.13-0.47%17,495,466
Dec 31, 20252.182.192.132.142.14-1.38%15,439,500
Dec 30, 20252.192.202.142.172.17-1.36%23,326,010
Dec 29, 20252.142.342.142.202.203.29%40,645,220
Dec 26, 20252.112.152.102.132.130.95%15,577,750
Dec 25, 20252.092.122.072.112.110.96%11,688,980
Dec 24, 20252.102.112.082.092.09-0.48%10,793,870
Dec 23, 20252.142.152.092.102.10-1.87%14,990,941
Dec 22, 20252.142.182.132.142.140.47%15,341,160
Dec 19, 20252.072.132.062.132.132.90%17,185,570
Dec 18, 20252.052.092.032.072.070.98%13,709,380
Dec 17, 20252.042.062.022.052.050.49%12,873,610
Dec 16, 20252.072.102.032.042.04-1.92%13,428,426
Dec 15, 20252.052.112.032.082.081.46%17,167,350
Dec 12, 20252.072.092.052.052.05-0.49%13,842,090
Dec 11, 20252.132.142.062.062.06-3.29%17,109,040
Dec 10, 20252.122.142.102.132.13-14,367,720
Dec 9, 20252.172.172.122.132.13-1.84%17,041,330
Dec 8, 20252.192.192.152.172.17-0.46%18,775,670
Dec 5, 20252.152.192.132.182.181.87%18,041,400
Dec 4, 20252.192.212.132.142.14-2.73%25,522,920
Dec 3, 20252.272.302.202.202.20-3.93%27,870,700
Dec 2, 20252.292.292.242.292.29-15,902,060
Dec 1, 20252.282.312.272.292.290.88%20,578,180
Nov 28, 20252.242.282.212.272.270.89%18,894,970
Nov 27, 20252.272.282.242.252.25-0.88%17,958,530
Nov 26, 20252.262.332.262.272.27-23,400,960
Nov 25, 20252.312.312.262.272.27-1.30%22,022,990
Nov 24, 20252.342.352.272.302.30-20,627,430
Nov 21, 20252.422.442.302.302.30-6.50%35,369,010
Nov 20, 20252.462.512.412.462.46-38,078,200
Nov 19, 20252.492.572.412.462.46-64,518,110
Nov 18, 20252.562.562.422.462.46-4.28%60,293,210
Nov 17, 20252.552.572.522.572.570.78%33,155,530
Nov 14, 20252.562.602.522.552.550.79%55,237,520
Nov 13, 20252.442.602.442.532.533.69%74,757,180
Nov 12, 20252.402.532.372.442.442.09%57,429,680
Nov 11, 20252.342.402.332.392.392.58%44,814,510
Nov 10, 20252.342.362.302.332.33-0.43%35,937,710
Nov 7, 20252.352.412.312.342.34-1.27%42,960,320
Nov 6, 20252.382.412.342.372.37-0.42%38,849,910
Nov 5, 20252.362.412.332.382.38-0.42%35,657,200
Nov 4, 20252.342.442.332.392.391.70%46,438,150
Nov 3, 20252.372.392.322.352.35-32,512,610
Oct 31, 20252.352.382.332.352.35-0.84%39,161,890
Oct 30, 20252.302.392.282.372.372.16%74,015,420
Oct 29, 20252.282.322.252.322.321.75%41,142,420
Oct 28, 20252.282.292.252.282.28-0.44%43,478,440
Oct 27, 20252.312.342.252.292.29-0.87%64,665,620
Oct 24, 20252.442.492.302.312.31-5.33%88,555,130
Oct 23, 20252.552.562.412.442.44-7.92%140,868,100
Oct 22, 20252.382.652.362.652.659.96%135,881,500
Oct 21, 20252.362.432.282.412.411.69%97,162,460
Oct 20, 20252.462.502.302.372.37-2.07%139,045,800
Oct 17, 20252.242.422.202.422.4210.00%59,644,050
Oct 16, 20252.232.242.192.202.20-2.65%28,684,300
Oct 15, 20252.242.332.222.262.261.35%56,289,240
Oct 14, 20252.222.332.222.232.230.45%63,533,530
Oct 13, 20252.122.222.072.222.221.37%33,937,990
Oct 10, 20252.152.222.112.192.191.86%38,179,090
Oct 9, 20252.052.152.052.152.155.39%35,857,030