Liuzhou Liangmianzhen Co., Ltd. (SHA:600249)
China
· Delayed Price · Currency is CNY 5.97
-0.05 (-0.83%)
Apr 29, 2026, 3:00 PM CST
Liuzhou Liangmianzhen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.94 | 6.03 | 5.86 | 5.97 | 5.97 | -0.83% | 15,496,352 |
| Apr 28, 2026 | 5.95 | 6.08 | 5.94 | 6.02 | 6.02 | 0.33% | 15,878,801 |
| Apr 27, 2026 | 5.86 | 6.02 | 5.85 | 6.00 | 6.00 | 1.01% | 14,743,000 |
| Apr 24, 2026 | 5.91 | 5.96 | 5.85 | 5.94 | 5.94 | 0.17% | 12,236,890 |
| Apr 23, 2026 | 5.98 | 6.00 | 5.90 | 5.93 | 5.93 | -0.34% | 11,695,202 |
| Apr 22, 2026 | 5.87 | 5.98 | 5.86 | 5.95 | 5.95 | 0.85% | 15,421,513 |
| Apr 21, 2026 | 5.91 | 5.98 | 5.83 | 5.90 | 5.90 | -0.34% | 17,007,700 |
| Apr 20, 2026 | 5.98 | 5.99 | 5.89 | 5.92 | 5.92 | -1.17% | 17,400,700 |
| Apr 17, 2026 | 6.07 | 6.08 | 5.94 | 5.99 | 5.99 | -1.64% | 18,185,100 |
| Apr 16, 2026 | 6.06 | 6.15 | 5.93 | 6.09 | 6.09 | 1.16% | 25,931,460 |
| Apr 15, 2026 | 5.96 | 6.05 | 5.88 | 6.02 | 6.02 | 1.01% | 26,249,450 |
| Apr 14, 2026 | 6.06 | 6.07 | 5.88 | 5.96 | 5.96 | -1.49% | 21,968,608 |
| Apr 13, 2026 | 6.12 | 6.20 | 5.94 | 6.05 | 6.05 | -1.79% | 27,300,350 |
| Apr 10, 2026 | 6.32 | 6.33 | 6.14 | 6.16 | 6.16 | -1.91% | 30,517,220 |
| Apr 9, 2026 | 6.33 | 6.38 | 6.16 | 6.28 | 6.28 | -1.72% | 35,076,390 |
| Apr 8, 2026 | 6.48 | 6.54 | 6.35 | 6.39 | 6.39 | -2.44% | 51,012,130 |
| Apr 7, 2026 | 6.09 | 6.60 | 5.96 | 6.55 | 6.55 | 1.87% | 69,967,310 |
| Apr 3, 2026 | 6.70 | 6.83 | 6.43 | 6.43 | 6.43 | -9.94% | 65,218,350 |
| Apr 2, 2026 | 7.71 | 7.71 | 7.01 | 7.14 | 7.14 | 1.85% | 128,066,300 |
| Apr 1, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 10.05% | 7,154,552 |
| Mar 27, 2026 | 5.99 | 6.50 | 5.89 | 6.37 | 6.37 | 5.99% | 48,505,002 |
| Mar 26, 2026 | 5.79 | 6.17 | 5.79 | 6.01 | 6.01 | 4.34% | 38,043,801 |
| Mar 25, 2026 | 5.66 | 5.77 | 5.60 | 5.76 | 5.76 | 2.13% | 10,152,310 |
| Mar 24, 2026 | 5.47 | 5.66 | 5.35 | 5.64 | 5.64 | 6.42% | 17,002,450 |
| Mar 23, 2026 | 5.80 | 5.80 | 5.29 | 5.30 | 5.30 | -9.86% | 27,309,400 |
| Mar 20, 2026 | 6.00 | 6.07 | 5.85 | 5.88 | 5.88 | -1.84% | 11,988,150 |
| Mar 19, 2026 | 6.04 | 6.10 | 5.95 | 5.99 | 5.99 | -1.48% | 12,885,095 |
| Mar 18, 2026 | 6.00 | 6.09 | 5.95 | 6.08 | 6.08 | 1.33% | 11,309,733 |
| Mar 17, 2026 | 6.13 | 6.18 | 5.99 | 6.00 | 6.00 | -2.28% | 17,477,910 |
| Mar 16, 2026 | 5.86 | 6.25 | 5.83 | 6.14 | 6.14 | 4.78% | 35,799,360 |
| Mar 13, 2026 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | 1.21% | 9,626,885 |
| Mar 12, 2026 | 5.84 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 6,387,101 |
| Mar 11, 2026 | 5.85 | 5.88 | 5.79 | 5.82 | 5.82 | -0.68% | 5,514,713 |
| Mar 10, 2026 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 1.03% | 5,904,500 |
| Mar 9, 2026 | 5.80 | 5.87 | 5.75 | 5.80 | 5.80 | -1.02% | 8,190,002 |
| Mar 6, 2026 | 5.70 | 5.86 | 5.68 | 5.86 | 5.86 | 2.81% | 9,377,451 |
| Mar 5, 2026 | 5.66 | 5.75 | 5.63 | 5.70 | 5.70 | 2.15% | 9,722,875 |
| Mar 4, 2026 | 5.67 | 5.70 | 5.55 | 5.58 | 5.58 | -2.45% | 12,367,060 |
| Mar 3, 2026 | 5.78 | 5.85 | 5.71 | 5.72 | 5.72 | -1.21% | 12,057,620 |
| Mar 2, 2026 | 5.93 | 5.96 | 5.75 | 5.79 | 5.79 | -3.34% | 17,329,400 |
| Feb 27, 2026 | 5.97 | 5.99 | 5.94 | 5.99 | 5.99 | 0.17% | 5,146,750 |
| Feb 26, 2026 | 6.05 | 6.06 | 5.95 | 5.98 | 5.98 | -0.99% | 7,480,761 |
| Feb 25, 2026 | 5.98 | 6.11 | 5.98 | 6.04 | 6.04 | 1.00% | 11,217,560 |
| Feb 24, 2026 | 5.91 | 5.99 | 5.91 | 5.98 | 5.98 | 1.53% | 8,835,001 |
| Feb 13, 2026 | 5.87 | 5.95 | 5.87 | 5.89 | 5.89 | -0.34% | 8,310,750 |
| Feb 12, 2026 | 6.10 | 6.11 | 5.90 | 5.91 | 5.91 | -2.96% | 12,650,050 |
| Feb 11, 2026 | 6.13 | 6.13 | 6.06 | 6.09 | 6.09 | -0.33% | 6,918,000 |
| Feb 10, 2026 | 6.13 | 6.15 | 6.08 | 6.11 | 6.11 | -0.49% | 8,729,050 |
| Feb 9, 2026 | 6.05 | 6.15 | 6.03 | 6.14 | 6.14 | 1.66% | 11,963,750 |
| Feb 6, 2026 | 6.01 | 6.09 | 6.01 | 6.04 | 6.04 | -0.33% | 10,126,400 |
| Feb 5, 2026 | 5.99 | 6.12 | 5.97 | 6.06 | 6.06 | 1.17% | 13,342,050 |
| Feb 4, 2026 | 5.89 | 6.00 | 5.89 | 5.99 | 5.99 | 1.35% | 10,054,800 |
| Feb 3, 2026 | 5.89 | 5.93 | 5.84 | 5.91 | 5.91 | 0.85% | 7,977,300 |
| Feb 2, 2026 | 5.92 | 5.99 | 5.85 | 5.86 | 5.86 | -1.01% | 11,299,500 |
| Jan 30, 2026 | 5.88 | 5.97 | 5.82 | 5.92 | 5.92 | 0.51% | 11,266,150 |
| Jan 29, 2026 | 5.88 | 5.98 | 5.83 | 5.89 | 5.89 | -0.67% | 12,144,450 |
| Jan 28, 2026 | 5.97 | 6.03 | 5.92 | 5.93 | 5.93 | -0.84% | 8,517,600 |
| Jan 27, 2026 | 6.02 | 6.05 | 5.86 | 5.98 | 5.98 | -0.99% | 11,573,120 |
| Jan 26, 2026 | 6.10 | 6.11 | 6.00 | 6.04 | 6.04 | -0.98% | 12,541,460 |
| Jan 23, 2026 | 6.12 | 6.13 | 6.07 | 6.10 | 6.10 | - | 9,917,930 |
| Jan 22, 2026 | 6.06 | 6.12 | 6.01 | 6.10 | 6.10 | 1.16% | 10,798,250 |
| Jan 21, 2026 | 5.99 | 6.05 | 5.94 | 6.03 | 6.03 | - | 11,284,180 |
| Jan 20, 2026 | 5.97 | 6.04 | 5.91 | 6.03 | 6.03 | 1.52% | 13,205,250 |
| Jan 19, 2026 | 5.85 | 5.95 | 5.81 | 5.94 | 5.94 | 1.71% | 10,620,050 |
| Jan 16, 2026 | 5.89 | 5.91 | 5.79 | 5.84 | 5.84 | -0.51% | 9,989,950 |
| Jan 15, 2026 | 5.86 | 5.94 | 5.85 | 5.87 | 5.87 | -0.51% | 8,474,800 |
| Jan 14, 2026 | 5.93 | 5.97 | 5.83 | 5.90 | 5.90 | -0.34% | 15,247,160 |
| Jan 13, 2026 | 5.96 | 6.02 | 5.89 | 5.92 | 5.92 | -0.67% | 14,506,750 |
| Jan 12, 2026 | 5.88 | 6.00 | 5.86 | 5.96 | 5.96 | 1.36% | 14,391,852 |
| Jan 9, 2026 | 5.85 | 5.88 | 5.79 | 5.88 | 5.88 | 1.03% | 11,951,503 |
| Jan 8, 2026 | 5.78 | 5.86 | 5.75 | 5.82 | 5.82 | 0.87% | 12,172,500 |
| Jan 7, 2026 | 5.89 | 5.89 | 5.76 | 5.77 | 5.77 | -2.04% | 13,628,440 |
| Jan 6, 2026 | 5.84 | 5.91 | 5.81 | 5.89 | 5.89 | 1.03% | 10,877,310 |
| Jan 5, 2026 | 5.77 | 5.86 | 5.77 | 5.83 | 5.83 | 1.39% | 10,451,900 |
| Dec 31, 2025 | 5.86 | 5.90 | 5.73 | 5.75 | 5.75 | -1.71% | 17,415,460 |
| Dec 30, 2025 | 5.94 | 5.95 | 5.83 | 5.85 | 5.85 | -1.52% | 9,949,050 |
| Dec 29, 2025 | 6.05 | 6.07 | 5.91 | 5.94 | 5.94 | -2.14% | 10,611,600 |
| Dec 26, 2025 | 6.13 | 6.16 | 6.05 | 6.07 | 6.07 | -0.98% | 9,564,100 |
| Dec 25, 2025 | 6.10 | 6.16 | 6.05 | 6.13 | 6.13 | 0.16% | 7,726,100 |
| Dec 24, 2025 | 6.08 | 6.12 | 6.02 | 6.12 | 6.12 | 0.66% | 9,251,650 |
| Dec 23, 2025 | 6.18 | 6.18 | 6.04 | 6.08 | 6.08 | -1.46% | 10,265,020 |
| Dec 22, 2025 | 6.22 | 6.24 | 6.14 | 6.17 | 6.17 | -0.96% | 11,283,800 |
| Dec 19, 2025 | 6.08 | 6.24 | 6.06 | 6.23 | 6.23 | 2.30% | 15,468,320 |
| Dec 18, 2025 | 5.97 | 6.19 | 5.93 | 6.09 | 6.09 | 2.18% | 18,449,950 |
| Dec 17, 2025 | 6.05 | 6.08 | 5.87 | 5.96 | 5.96 | -1.49% | 15,830,620 |
| Dec 16, 2025 | 5.95 | 6.33 | 5.93 | 6.05 | 6.05 | 1.00% | 19,751,950 |
| Dec 15, 2025 | 5.83 | 6.01 | 5.80 | 5.99 | 5.99 | 2.74% | 13,368,950 |
| Dec 12, 2025 | 5.91 | 5.94 | 5.79 | 5.83 | 5.83 | -1.35% | 15,338,200 |
| Dec 11, 2025 | 6.13 | 6.14 | 5.90 | 5.91 | 5.91 | -3.59% | 18,189,700 |
| Dec 10, 2025 | 6.29 | 6.32 | 6.09 | 6.13 | 6.13 | -2.54% | 16,060,850 |
| Dec 9, 2025 | 6.25 | 6.31 | 6.14 | 6.29 | 6.29 | 0.48% | 11,656,251 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.22 | 6.26 | 6.26 | -0.48% | 11,016,680 |
| Dec 5, 2025 | 6.25 | 6.33 | 6.17 | 6.29 | 6.29 | 0.80% | 9,242,300 |
| Dec 4, 2025 | 6.37 | 6.42 | 6.21 | 6.24 | 6.24 | -2.19% | 10,674,450 |
| Dec 3, 2025 | 6.44 | 6.52 | 6.35 | 6.38 | 6.38 | -0.93% | 11,981,450 |
| Dec 2, 2025 | 6.33 | 6.49 | 6.23 | 6.44 | 6.44 | 1.58% | 14,689,000 |
| Dec 1, 2025 | 6.31 | 6.47 | 6.31 | 6.34 | 6.34 | 0.48% | 12,016,750 |
| Nov 28, 2025 | 6.31 | 6.33 | 6.15 | 6.31 | 6.31 | 0.64% | 13,047,650 |
| Nov 27, 2025 | 6.24 | 6.38 | 6.23 | 6.27 | 6.27 | 0.64% | 14,218,400 |
| Nov 26, 2025 | 6.17 | 6.39 | 6.15 | 6.23 | 6.23 | 0.81% | 15,491,050 |