Long Yuan Construction Group Co., Ltd. (SHA:600491)
China
· Delayed Price · Currency is CNY 3.330
+0.030 (0.91%)
Mar 10, 2026, 3:00 PM CST
SHA:600491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.31 | 3.36 | 3.28 | 3.33 | 3.33 | 0.91% | 26,802,000 |
| Mar 9, 2026 | 3.19 | 3.32 | 3.17 | 3.30 | 3.30 | 1.54% | 35,758,327 |
| Mar 6, 2026 | 3.22 | 3.28 | 3.19 | 3.25 | 3.25 | 0.93% | 22,704,300 |
| Mar 5, 2026 | 3.11 | 3.26 | 3.10 | 3.22 | 3.22 | 4.89% | 34,674,310 |
| Mar 4, 2026 | 3.07 | 3.12 | 3.02 | 3.07 | 3.07 | -0.97% | 16,445,000 |
| Mar 3, 2026 | 3.24 | 3.27 | 3.07 | 3.10 | 3.10 | -3.73% | 33,867,351 |
| Mar 2, 2026 | 3.22 | 3.33 | 3.17 | 3.22 | 3.22 | -1.53% | 40,083,500 |
| Feb 27, 2026 | 3.23 | 3.29 | 3.19 | 3.27 | 3.27 | 0.62% | 30,611,400 |
| Feb 26, 2026 | 3.12 | 3.31 | 3.10 | 3.25 | 3.25 | 4.50% | 50,011,110 |
| Feb 25, 2026 | 3.11 | 3.18 | 3.11 | 3.11 | 3.11 | - | 17,342,900 |
| Feb 24, 2026 | 3.09 | 3.18 | 3.09 | 3.11 | 3.11 | 1.63% | 20,378,960 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.04 | 3.06 | 3.06 | -6.71% | 42,845,630 |
| Feb 12, 2026 | 3.22 | 3.35 | 3.17 | 3.28 | 3.28 | 1.86% | 38,916,540 |
| Feb 11, 2026 | 3.16 | 3.22 | 3.14 | 3.22 | 3.22 | 1.26% | 18,201,430 |
| Feb 10, 2026 | 3.20 | 3.21 | 3.12 | 3.18 | 3.18 | -0.63% | 18,586,800 |
| Feb 9, 2026 | 3.18 | 3.24 | 3.14 | 3.20 | 3.20 | 1.59% | 27,032,510 |
| Feb 6, 2026 | 3.22 | 3.23 | 3.14 | 3.15 | 3.15 | -2.48% | 24,975,440 |
| Feb 5, 2026 | 3.31 | 3.38 | 3.23 | 3.23 | 3.23 | -3.00% | 27,642,970 |
| Feb 4, 2026 | 3.23 | 3.33 | 3.22 | 3.33 | 3.33 | 3.42% | 45,779,388 |
| Feb 3, 2026 | 3.18 | 3.24 | 3.13 | 3.22 | 3.22 | 1.90% | 31,886,670 |
| Feb 2, 2026 | 3.18 | 3.25 | 3.08 | 3.16 | 3.16 | -0.63% | 37,901,830 |
| Jan 30, 2026 | 3.07 | 3.27 | 3.04 | 3.18 | 3.18 | 3.25% | 63,911,700 |
| Jan 29, 2026 | 2.91 | 3.09 | 2.89 | 3.08 | 3.08 | 5.48% | 53,745,380 |
| Jan 28, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.34% | 20,224,100 |
| Jan 27, 2026 | 2.98 | 3.04 | 2.96 | 2.99 | 2.99 | 0.34% | 22,256,864 |
| Jan 26, 2026 | 3.06 | 3.07 | 2.94 | 2.98 | 2.98 | -2.61% | 30,383,000 |
| Jan 23, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 17,401,480 |
| Jan 22, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | 1.34% | 16,307,000 |
| Jan 21, 2026 | 3.05 | 3.08 | 2.98 | 2.99 | 2.99 | -2.61% | 26,901,135 |
| Jan 20, 2026 | 2.93 | 3.16 | 2.93 | 3.07 | 3.07 | 5.50% | 45,937,554 |
| Jan 19, 2026 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 21,574,130 |
| Jan 16, 2026 | 3.02 | 3.03 | 2.92 | 2.92 | 2.92 | -4.26% | 29,253,500 |
| Jan 15, 2026 | 3.02 | 3.10 | 2.99 | 3.05 | 3.05 | 1.33% | 23,518,330 |
| Jan 14, 2026 | 3.02 | 3.10 | 2.98 | 3.01 | 3.01 | -0.66% | 25,883,699 |
| Jan 13, 2026 | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | -1.94% | 32,962,100 |
| Jan 12, 2026 | 3.05 | 3.16 | 3.02 | 3.09 | 3.09 | -0.32% | 46,307,280 |
| Jan 9, 2026 | 2.90 | 3.17 | 2.86 | 3.10 | 3.10 | 6.90% | 69,066,690 |
| Jan 8, 2026 | 2.94 | 2.94 | 2.88 | 2.90 | 2.90 | -1.02% | 23,356,338 |
| Jan 7, 2026 | 2.94 | 2.97 | 2.90 | 2.93 | 2.93 | -0.34% | 27,007,725 |
| Jan 6, 2026 | 2.90 | 3.00 | 2.88 | 2.94 | 2.94 | 1.38% | 56,809,660 |
| Jan 5, 2026 | 2.65 | 2.90 | 2.65 | 2.90 | 2.90 | 9.85% | 51,933,310 |
| Dec 31, 2025 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | - | 13,769,500 |
| Dec 30, 2025 | 2.64 | 2.69 | 2.62 | 2.64 | 2.64 | -0.38% | 14,251,053 |
| Dec 29, 2025 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | -1.85% | 18,049,400 |
| Dec 26, 2025 | 2.72 | 2.74 | 2.69 | 2.70 | 2.70 | -1.10% | 17,398,820 |
| Dec 25, 2025 | 2.69 | 2.74 | 2.66 | 2.73 | 2.73 | 1.49% | 16,454,100 |
| Dec 24, 2025 | 2.68 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 17,766,200 |
| Dec 23, 2025 | 2.81 | 2.81 | 2.68 | 2.70 | 2.70 | -3.57% | 27,536,995 |
| Dec 22, 2025 | 2.83 | 2.84 | 2.80 | 2.80 | 2.80 | -1.06% | 17,260,400 |
| Dec 19, 2025 | 2.80 | 2.85 | 2.79 | 2.83 | 2.83 | 1.43% | 19,055,970 |
| Dec 18, 2025 | 2.80 | 2.82 | 2.79 | 2.79 | 2.79 | -0.71% | 13,196,149 |
| Dec 17, 2025 | 2.76 | 2.85 | 2.75 | 2.81 | 2.81 | 2.18% | 16,581,840 |
| Dec 16, 2025 | 2.81 | 2.82 | 2.75 | 2.75 | 2.75 | -2.14% | 12,780,010 |
| Dec 15, 2025 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | -0.35% | 13,985,630 |
| Dec 12, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -2.76% | 17,612,240 |
| Dec 11, 2025 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -3.97% | 18,837,370 |
| Dec 10, 2025 | 2.96 | 3.03 | 2.94 | 3.02 | 3.02 | 2.03% | 14,492,240 |
| Dec 9, 2025 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.66% | 11,421,000 |
| Dec 8, 2025 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 11,818,300 |
| Dec 5, 2025 | 3.00 | 3.03 | 2.96 | 3.02 | 3.02 | 0.33% | 15,315,010 |
| Dec 4, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -0.66% | 10,001,000 |
| Dec 3, 2025 | 3.05 | 3.07 | 3.03 | 3.03 | 3.03 | -0.98% | 9,240,579 |
| Dec 2, 2025 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 8,817,022 |
| Dec 1, 2025 | 3.09 | 3.10 | 3.07 | 3.08 | 3.08 | -0.65% | 11,253,501 |
| Nov 28, 2025 | 3.11 | 3.11 | 3.05 | 3.10 | 3.10 | 1.97% | 12,696,100 |
| Nov 27, 2025 | 3.08 | 3.09 | 3.01 | 3.04 | 3.04 | -1.30% | 14,071,340 |
| Nov 26, 2025 | 3.10 | 3.12 | 3.07 | 3.08 | 3.08 | -0.32% | 11,389,600 |
| Nov 25, 2025 | 3.08 | 3.12 | 3.08 | 3.09 | 3.09 | - | 8,143,000 |
| Nov 24, 2025 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 11,234,610 |
| Nov 21, 2025 | 3.17 | 3.18 | 3.05 | 3.06 | 3.06 | -4.08% | 20,125,100 |
| Nov 20, 2025 | 3.21 | 3.22 | 3.15 | 3.19 | 3.19 | -0.62% | 15,349,702 |
| Nov 19, 2025 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | -1.83% | 18,606,900 |
| Nov 18, 2025 | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -2.10% | 26,038,400 |
| Nov 17, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 16,244,000 |
| Nov 14, 2025 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 0.60% | 26,070,720 |
| Nov 13, 2025 | 3.34 | 3.35 | 3.32 | 3.34 | 3.34 | - | 11,691,100 |
| Nov 12, 2025 | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.60% | 13,932,750 |
| Nov 11, 2025 | 3.37 | 3.38 | 3.35 | 3.36 | 3.36 | -0.30% | 20,417,500 |
| Nov 10, 2025 | 3.37 | 3.38 | 3.34 | 3.37 | 3.37 | 0.30% | 15,769,040 |
| Nov 7, 2025 | 3.36 | 3.37 | 3.35 | 3.36 | 3.36 | - | 11,557,570 |
| Nov 6, 2025 | 3.38 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 15,465,020 |
| Nov 5, 2025 | 3.32 | 3.39 | 3.31 | 3.38 | 3.38 | 1.20% | 20,361,800 |
| Nov 4, 2025 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 14,948,110 |
| Nov 3, 2025 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 0.90% | 16,306,390 |
| Oct 31, 2025 | 3.33 | 3.35 | 3.32 | 3.33 | 3.33 | - | 22,695,400 |
| Oct 30, 2025 | 3.41 | 3.45 | 3.32 | 3.33 | 3.33 | -3.76% | 55,997,300 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -0.86% | 25,176,870 |
| Oct 28, 2025 | 3.57 | 3.58 | 3.48 | 3.49 | 3.49 | -1.69% | 26,386,700 |
| Oct 27, 2025 | 3.61 | 3.64 | 3.54 | 3.55 | 3.55 | -1.93% | 34,978,710 |
| Oct 24, 2025 | 3.61 | 3.74 | 3.56 | 3.62 | 3.62 | 0.56% | 42,654,140 |
| Oct 23, 2025 | 3.62 | 3.62 | 3.54 | 3.60 | 3.60 | -0.55% | 19,867,030 |
| Oct 22, 2025 | 3.62 | 3.64 | 3.57 | 3.62 | 3.62 | - | 30,139,200 |
| Oct 21, 2025 | 3.43 | 3.66 | 3.42 | 3.62 | 3.62 | 5.54% | 68,754,270 |
| Oct 20, 2025 | 3.41 | 3.44 | 3.40 | 3.43 | 3.43 | 1.18% | 16,048,240 |
| Oct 17, 2025 | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -1.45% | 21,979,000 |
| Oct 16, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.43% | 20,956,000 |
| Oct 15, 2025 | 3.44 | 3.50 | 3.44 | 3.49 | 3.49 | 1.16% | 19,153,210 |
| Oct 14, 2025 | 3.44 | 3.52 | 3.44 | 3.45 | 3.45 | 0.58% | 38,089,260 |
| Oct 13, 2025 | 3.42 | 3.44 | 3.38 | 3.43 | 3.43 | -2.28% | 33,310,300 |
| Oct 10, 2025 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 0.57% | 26,517,500 |