Skip to main content
Lingyuan Iron & Steel Co., Ltd. (SHA:600231)
China flag China · Delayed Price · Currency is CNY
2.250
+0.010 (0.45%)
Apr 29, 2026, 3:00 PM CST

Lingyuan Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.242.262.222.252.250.45%26,751,010
Apr 28, 20262.222.262.172.242.241.82%36,813,210
Apr 27, 20262.152.242.122.202.202.33%42,088,090
Apr 24, 20262.122.152.092.152.151.42%34,902,270
Apr 23, 20262.082.122.062.122.121.92%22,375,470
Apr 22, 20262.112.112.082.082.08-1.89%13,858,820
Apr 21, 20262.112.132.082.122.120.95%17,218,440
Apr 20, 20262.102.152.092.102.10-16,710,510
Apr 17, 20262.102.112.082.102.10-0.47%18,785,670
Apr 16, 20262.032.112.022.112.113.94%27,160,410
Apr 15, 20262.072.082.022.032.03-1.93%15,105,750
Apr 14, 20262.092.102.052.072.07-0.48%15,250,140
Apr 13, 20262.052.092.052.082.080.97%13,276,300
Apr 10, 20262.062.112.062.062.06-0.48%27,165,440
Apr 9, 20262.102.112.052.072.07-1.43%22,082,730
Apr 8, 20262.042.102.042.102.104.48%35,607,690
Apr 7, 20261.982.021.962.012.011.01%16,411,990
Apr 3, 20262.032.041.971.991.99-1.49%14,221,383
Apr 2, 20262.062.072.012.022.02-2.42%16,394,510
Apr 1, 20262.082.102.052.072.070.49%17,165,690
Mar 31, 20262.092.122.042.062.06-1.44%27,228,150
Mar 30, 20262.022.092.012.092.092.96%33,066,310
Mar 27, 20261.982.051.972.032.030.50%21,089,990
Mar 26, 20262.062.092.012.022.02-1.94%26,343,360
Mar 25, 20261.982.071.962.062.064.57%39,399,270
Mar 24, 20261.961.991.901.971.972.60%37,141,550
Mar 23, 20262.012.021.901.921.92-5.42%36,885,623
Mar 20, 20262.142.142.032.032.03-4.69%51,081,950
Mar 19, 20262.252.352.122.132.13-6.58%94,755,210
Mar 18, 20262.302.372.252.282.28-3.39%109,521,900
Mar 17, 20262.262.482.262.362.364.89%164,117,561
Mar 16, 20262.402.412.242.252.25-6.64%83,300,085
Mar 13, 20262.312.512.292.412.413.88%81,831,600
Mar 12, 20262.242.342.232.322.323.57%43,715,270
Mar 11, 20262.272.282.202.242.24-1.32%34,295,700
Mar 10, 20262.342.362.252.272.27-2.99%43,169,208
Mar 9, 20262.362.402.312.342.34-1.68%26,925,890
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