Skip to main content
Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China flag China · Delayed Price · Currency is CNY
5.85
+0.05 (0.86%)
Mar 10, 2026, 11:24 AM CST

Liuzhou Liangmianzhen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.805.875.755.82--0.68%6,642,151
Mar 6, 20265.705.865.685.865.862.81%9,377,451
Mar 5, 20265.665.755.635.705.702.15%9,722,875
Mar 4, 20265.675.705.555.585.58-2.45%12,367,060
Mar 3, 20265.785.855.715.725.72-1.21%12,057,620
Mar 2, 20265.935.965.755.795.79-3.34%17,329,400
Feb 27, 20265.975.995.945.995.990.17%5,146,750
Feb 26, 20266.056.065.955.985.98-0.99%7,480,761
Feb 25, 20265.986.115.986.046.041.00%11,217,560
Feb 24, 20265.915.995.915.985.981.53%8,835,001
Feb 13, 20265.875.955.875.895.89-0.34%8,310,750
Feb 12, 20266.106.115.905.915.91-2.96%12,650,050
Feb 11, 20266.136.136.066.096.09-0.33%6,918,000
Feb 10, 20266.136.156.086.116.11-0.49%8,729,050
Feb 9, 20266.056.156.036.146.141.66%11,963,750
Feb 6, 20266.016.096.016.046.04-0.33%10,126,400
Feb 5, 20265.996.125.976.066.061.17%13,342,050
Feb 4, 20265.896.005.895.995.991.35%10,054,800
Feb 3, 20265.895.935.845.915.910.85%7,977,300
Feb 2, 20265.925.995.855.865.86-1.01%11,299,500
Jan 30, 20265.885.975.825.925.920.51%11,266,150
Jan 29, 20265.885.985.835.895.89-0.67%12,144,450
Jan 28, 20265.976.035.925.935.93-0.84%8,517,600
Jan 27, 20266.026.055.865.985.98-0.99%11,573,120
Jan 26, 20266.106.116.006.046.04-0.98%12,541,460
Jan 23, 20266.126.136.076.106.10-9,917,930
Jan 22, 20266.066.126.016.106.101.16%10,798,250
Jan 21, 20265.996.055.946.036.03-11,284,180
Jan 20, 20265.976.045.916.036.031.52%13,205,250
Jan 19, 20265.855.955.815.945.941.71%10,620,050
Jan 16, 20265.895.915.795.845.84-0.51%9,989,950
Jan 15, 20265.865.945.855.875.87-0.51%8,474,800
Jan 14, 20265.935.975.835.905.90-0.34%15,247,160
Jan 13, 20265.966.025.895.925.92-0.67%14,506,750
Jan 12, 20265.886.005.865.965.961.36%14,391,852
Jan 9, 20265.855.885.795.885.881.03%11,951,503
Jan 8, 20265.785.865.755.825.820.87%12,172,500
Jan 7, 20265.895.895.765.775.77-2.04%13,628,440
Jan 6, 20265.845.915.815.895.891.03%10,877,310
Jan 5, 20265.775.865.775.835.831.39%10,451,900
Dec 31, 20255.865.905.735.755.75-1.71%17,415,460
Dec 30, 20255.945.955.835.855.85-1.52%9,949,050
Dec 29, 20256.056.075.915.945.94-2.14%10,611,600
Dec 26, 20256.136.166.056.076.07-0.98%9,564,100
Dec 25, 20256.106.166.056.136.130.16%7,726,100
Dec 24, 20256.086.126.026.126.120.66%9,251,650
Dec 23, 20256.186.186.046.086.08-1.46%10,265,020
Dec 22, 20256.226.246.146.176.17-0.96%11,283,800
Dec 19, 20256.086.246.066.236.232.30%15,468,320
Dec 18, 20255.976.195.936.096.092.18%18,449,950
Dec 17, 20256.056.085.875.965.96-1.49%15,830,620
Dec 16, 20255.956.335.936.056.051.00%19,751,950
Dec 15, 20255.836.015.805.995.992.74%13,368,950
Dec 12, 20255.915.945.795.835.83-1.35%15,338,200
Dec 11, 20256.136.145.905.915.91-3.59%18,189,700
Dec 10, 20256.296.326.096.136.13-2.54%16,060,850
Dec 9, 20256.256.316.146.296.290.48%11,656,251
Dec 8, 20256.356.356.226.266.26-0.48%11,016,680
Dec 5, 20256.256.336.176.296.290.80%9,242,300
Dec 4, 20256.376.426.216.246.24-2.19%10,674,450
Dec 3, 20256.446.526.356.386.38-0.93%11,981,450
Dec 2, 20256.336.496.236.446.441.58%14,689,000
Dec 1, 20256.316.476.316.346.340.48%12,016,750
Nov 28, 20256.316.336.156.316.310.64%13,047,650
Nov 27, 20256.246.386.236.276.270.64%14,218,400
Nov 26, 20256.176.396.156.236.230.81%15,491,050
Nov 25, 20256.156.206.076.186.180.98%11,080,070
Nov 24, 20256.146.206.066.126.120.82%14,520,000
Nov 21, 20256.506.516.066.076.07-7.04%23,095,600
Nov 20, 20256.756.826.476.536.53-3.69%19,827,200
Nov 19, 20256.756.856.686.786.780.44%15,019,200
Nov 18, 20256.816.896.686.756.75-1.46%17,965,550
Nov 17, 20256.886.986.786.856.85-0.44%20,931,500
Nov 14, 20257.007.146.876.886.88-1.85%24,356,190
Nov 13, 20256.987.106.877.017.010.14%29,701,580
Nov 12, 20256.777.326.767.007.003.09%45,614,740
Nov 11, 20256.696.866.646.796.791.34%19,040,260
Nov 10, 20256.586.766.506.706.701.82%19,918,320
Nov 7, 20256.566.706.546.586.580.30%16,551,800
Nov 6, 20256.536.636.456.566.561.08%20,577,550
Nov 5, 20256.456.536.396.496.49-17,640,830
Nov 4, 20256.526.776.456.496.491.72%32,105,600
Nov 3, 20256.196.396.196.386.382.90%18,244,850
Oct 31, 20256.136.246.136.206.201.31%11,281,500
Oct 30, 20256.206.226.116.126.12-1.13%12,889,940
Oct 29, 20256.316.316.106.196.19-2.52%18,146,100
Oct 28, 20256.356.376.296.356.350.79%15,017,700
Oct 27, 20256.336.376.256.306.30-0.63%15,966,150
Oct 24, 20256.326.416.316.346.34-0.16%16,313,700
Oct 23, 20256.336.416.276.356.35-18,314,100
Oct 22, 20256.286.476.246.356.35-0.31%30,946,220
Oct 21, 20256.096.566.046.376.374.60%44,573,900
Oct 20, 20255.956.105.926.096.092.87%16,728,100
Oct 17, 20256.006.055.915.925.92-1.33%11,878,750
Oct 16, 20256.066.105.976.006.00-1.64%12,392,500
Oct 15, 20255.976.115.956.106.102.52%19,939,100
Oct 14, 20255.916.005.915.955.950.34%11,341,650
Oct 13, 20255.855.955.815.935.93-1.17%12,247,700
Oct 10, 20255.916.065.876.006.001.52%16,573,300
Oct 9, 20255.855.925.785.915.910.85%11,466,850