Skip to main content
Long Yuan Construction Group Co., Ltd. (SHA:600491)
China flag China · Delayed Price · Currency is CNY
1.990
0.00 (3.11%)
Apr 29, 2026, 3:55 PM CST

SHA:600491 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.892.061.881.991.993.11%89,267,800
Apr 28, 20261.892.021.861.931.934.32%104,018,600
Apr 27, 20261.891.901.751.851.85-4.15%109,961,500
Apr 24, 20262.012.011.911.931.93-3.98%59,055,500
Apr 23, 20262.052.082.012.012.01-4.29%59,576,870
Apr 22, 20262.062.192.042.102.101.45%86,855,020
Apr 21, 20262.172.182.022.072.07-4.17%94,191,910
Apr 20, 20262.232.282.132.162.16-4.42%79,065,100
Apr 17, 20262.412.422.232.262.26-6.61%82,296,240
Apr 16, 20262.362.452.352.422.42-52,993,480
Apr 15, 20262.492.592.402.422.42-8.68%120,391,500
Apr 14, 20262.922.932.652.652.65-9.86%32,735,700
Apr 13, 20262.962.962.902.942.94-1.01%13,134,000
Apr 10, 20263.013.032.952.972.97-1.00%13,246,400
Apr 9, 20262.973.022.923.003.001.01%19,254,600
Apr 8, 20262.932.982.922.972.973.13%16,792,800
Apr 7, 20262.752.902.712.882.885.11%20,281,100
Apr 3, 20262.802.812.732.742.74-2.84%10,084,800
Apr 2, 20262.842.872.772.822.82-1.40%15,427,120
Apr 1, 20262.993.042.842.862.86-1.72%35,728,000
Mar 31, 20262.933.132.872.912.91-1.02%33,249,100
Mar 30, 20262.902.952.842.942.940.34%14,642,600
Mar 27, 20262.882.952.872.932.930.69%11,530,800
Mar 26, 20263.003.012.902.912.91-3.00%15,545,790
Mar 25, 20262.883.022.873.003.004.17%21,577,330
Mar 24, 20262.772.882.742.882.885.88%21,321,760
Mar 23, 20262.922.922.672.722.72-7.17%29,532,800
Mar 20, 20263.023.062.912.932.93-2.66%18,402,800
Mar 19, 20263.093.113.013.013.01-3.53%20,030,700
Mar 18, 20263.133.183.063.123.12-0.95%29,796,400
Mar 17, 20263.103.223.083.153.151.94%26,176,200
Mar 16, 20263.113.163.083.093.09-0.96%20,292,900
Mar 13, 20263.193.213.103.123.12-2.19%23,537,000
Mar 12, 20263.313.323.183.193.19-3.33%28,725,500
Mar 11, 20263.343.343.283.303.30-0.90%19,233,620
Mar 10, 20263.313.363.283.333.330.91%26,802,000
Mar 9, 20263.193.323.173.303.301.54%35,758,327
Mar 6, 20263.223.283.193.253.250.93%22,704,300
Mar 5, 20263.113.263.103.223.224.89%34,674,310
Mar 4, 20263.073.123.023.073.07-0.97%16,445,000
Mar 3, 20263.243.273.073.103.10-3.73%33,867,351
Mar 2, 20263.223.333.173.223.22-1.53%40,083,500
Feb 27, 20263.233.293.193.273.270.62%30,611,400
Feb 26, 20263.123.313.103.253.254.50%50,011,110
Feb 25, 20263.113.183.113.113.11-17,342,900
Feb 24, 20263.093.183.093.113.111.63%20,378,960
Feb 13, 20263.303.303.043.063.06-6.71%42,845,630
Feb 12, 20263.223.353.173.283.281.86%38,916,540
Feb 11, 20263.163.223.143.223.221.26%18,201,430
Feb 10, 20263.203.213.123.183.18-0.63%18,586,800
Feb 9, 20263.183.243.143.203.201.59%27,032,510
Feb 6, 20263.223.233.143.153.15-2.48%24,975,440
Feb 5, 20263.313.383.233.233.23-3.00%27,642,970
Feb 4, 20263.233.333.223.333.333.42%45,779,388
Feb 3, 20263.183.243.133.223.221.90%31,886,670
Feb 2, 20263.183.253.083.163.16-0.63%37,901,830
Jan 30, 20263.073.273.043.183.183.25%63,911,700
Jan 29, 20262.913.092.893.083.085.48%53,745,380
Jan 28, 20262.982.982.922.922.92-2.34%20,224,100
Jan 27, 20262.983.042.962.992.990.34%22,256,864
Jan 26, 20263.063.072.942.982.98-2.61%30,383,000
Jan 23, 20263.033.063.013.063.060.99%17,401,480
Jan 22, 20263.033.062.983.033.031.34%16,307,000
Jan 21, 20263.053.082.982.992.99-2.61%26,901,135
Jan 20, 20262.933.162.933.073.075.50%45,937,554
Jan 19, 20262.912.922.882.912.91-0.34%21,574,130
Jan 16, 20263.023.032.922.922.92-4.26%29,253,500
Jan 15, 20263.023.102.993.053.051.33%23,518,330
Jan 14, 20263.023.102.983.013.01-0.66%25,883,699
Jan 13, 20263.093.123.013.033.03-1.94%32,962,100
Jan 12, 20263.053.163.023.093.09-0.32%46,307,280
Jan 9, 20262.903.172.863.103.106.90%69,066,690
Jan 8, 20262.942.942.882.902.90-1.02%23,356,338
Jan 7, 20262.942.972.902.932.93-0.34%27,007,725
Jan 6, 20262.903.002.882.942.941.38%56,809,660
Jan 5, 20262.652.902.652.902.909.85%51,933,310
Dec 31, 20252.642.672.602.642.64-13,769,500
Dec 30, 20252.642.692.622.642.64-0.38%14,251,053
Dec 29, 20252.702.702.642.652.65-1.85%18,049,400
Dec 26, 20252.722.742.692.702.70-1.10%17,398,820
Dec 25, 20252.692.742.662.732.731.49%16,454,100
Dec 24, 20252.682.702.652.692.69-0.37%17,766,200
Dec 23, 20252.812.812.682.702.70-3.57%27,536,995
Dec 22, 20252.832.842.802.802.80-1.06%17,260,400
Dec 19, 20252.802.852.792.832.831.43%19,055,970
Dec 18, 20252.802.822.792.792.79-0.71%13,196,149
Dec 17, 20252.762.852.752.812.812.18%16,581,840
Dec 16, 20252.812.822.752.752.75-2.14%12,780,010
Dec 15, 20252.802.842.782.812.81-0.35%13,985,630
Dec 12, 20252.892.902.812.822.82-2.76%17,612,240
Dec 11, 20253.023.022.882.902.90-3.97%18,837,370
Dec 10, 20252.963.032.943.023.022.03%14,492,240
Dec 9, 20252.993.002.962.962.96-1.66%11,421,000
Dec 8, 20253.023.043.003.013.01-0.33%11,818,300
Dec 5, 20253.003.032.963.023.020.33%15,315,010
Dec 4, 20253.043.053.013.013.01-0.66%10,001,000
Dec 3, 20253.053.073.033.033.03-0.98%9,240,579
Dec 2, 20253.093.093.053.063.06-0.65%8,817,022
Dec 1, 20253.093.103.073.083.08-0.65%11,253,501
Nov 28, 20253.113.113.053.103.101.97%12,696,100