Skip to main content
Fujian Longxi Bearing (Group) Co., Ltd (SHA:600592)
China flag China · Delayed Price · Currency is CNY
22.55
+0.36 (1.62%)
Mar 10, 2026, 10:15 AM CST

SHA:600592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.2322.9022.1022.5422.540.85%5,221,573
Mar 5, 202622.3322.5822.1522.3522.350.90%6,538,768
Mar 4, 202621.6822.3421.5022.1522.150.36%7,009,382
Mar 3, 202623.1823.3522.0622.0722.07-4.91%12,227,630
Mar 2, 202623.5223.8823.2023.2123.21-3.17%12,009,330
Feb 27, 202623.8823.9923.7623.9723.970.17%7,312,515
Feb 26, 202624.1524.1523.8823.9323.93-1.07%7,427,925
Feb 25, 202624.0024.2623.7324.1924.190.79%8,852,034
Feb 24, 202624.5624.6123.9624.0024.00-0.54%9,426,556
Feb 13, 202623.7524.3023.7524.1324.130.96%8,653,992
Feb 12, 202623.7224.1223.7223.9023.900.04%6,429,634
Feb 11, 202624.2224.2323.8823.8923.89-1.73%7,528,018
Feb 10, 202624.3224.5524.0724.3124.310.04%10,309,600
Feb 9, 202624.1024.3323.9624.3024.301.67%9,876,303
Feb 6, 202623.6624.1823.3723.9023.900.93%8,886,068
Feb 5, 202623.7523.8923.5823.6823.68-1.17%6,126,106
Feb 4, 202623.8524.0923.7223.9623.96-0.13%6,719,573
Feb 3, 202623.7123.9923.3623.9923.992.61%9,268,034
Feb 2, 202623.9024.0723.3823.3823.38-1.85%9,187,100
Jan 30, 202623.5023.9923.2623.8223.820.93%10,331,950
Jan 29, 202624.0924.2623.5123.6023.60-2.36%12,966,490
Jan 28, 202624.6824.7024.1224.1724.17-2.07%9,564,076
Jan 27, 202624.0624.6923.8024.6824.680.57%13,316,270
Jan 26, 202625.9926.0524.2124.5424.54-5.58%26,702,048
Jan 23, 202625.8526.1325.6025.9925.990.97%14,590,767
Jan 22, 202625.8026.2225.6525.7425.74-0.19%12,914,781
Jan 21, 202625.3026.1025.0025.7925.791.06%14,962,762
Jan 20, 202626.0126.3525.3525.5225.52-2.18%17,243,690
Jan 19, 202626.5026.5125.7826.0926.09-0.65%18,548,680
Jan 16, 202625.7726.5625.3426.2626.263.26%28,182,530
Jan 15, 202625.6025.8825.0825.4325.43-1.93%19,463,920
Jan 14, 202626.3626.8925.5925.9325.93-1.63%32,157,064
Jan 13, 202627.8627.8626.3326.3626.36-5.35%34,836,612
Jan 12, 202627.1428.0927.0827.8527.853.22%43,350,910
Jan 9, 202627.2027.6526.7826.9826.98-0.22%35,251,953
Jan 8, 202626.3327.2826.2727.0427.042.08%34,221,670
Jan 7, 202626.7227.1326.2226.4926.49-1.49%32,267,420
Jan 6, 202626.9927.2026.6426.8926.89-0.37%29,759,930
Jan 5, 202626.9027.3526.6826.9926.99-1.17%31,534,960
Dec 31, 202528.0028.1827.2727.3127.31-3.40%48,203,990
Dec 30, 202526.7029.7826.6228.2728.273.67%76,291,346
Dec 29, 202526.6827.6826.5027.2727.271.98%58,568,500
Dec 26, 202527.5127.8026.3926.7426.74-0.19%74,209,390
Dec 25, 202524.5026.7924.5026.7926.7910.02%39,262,130
Dec 24, 202523.5224.4723.5224.3524.351.93%20,515,344
Dec 23, 202524.5024.5323.7323.8923.89-3.86%27,061,910
Dec 22, 202524.0625.1924.0624.8524.851.10%32,225,390
Dec 19, 202523.9925.2323.8824.5824.583.02%32,208,170
Dec 18, 202523.6624.2723.4023.8623.86-0.46%21,346,850
Dec 17, 202523.6724.1223.3623.9723.971.01%23,508,540
Dec 16, 202525.2025.4523.6823.7323.73-7.05%38,987,060
Dec 15, 202526.4626.9125.2025.5325.53-4.70%40,093,920
Dec 12, 202526.3727.4325.9026.7926.790.49%42,161,000
Dec 11, 202527.2427.5226.2926.6626.66-3.12%48,006,310
Dec 10, 202527.5729.1827.0927.5227.52-2.06%60,462,670
Dec 9, 202528.0029.3527.7628.1028.10-3.44%65,916,960
Dec 8, 202528.3630.4428.3629.1029.103.26%102,296,100
Dec 5, 202528.8028.8026.8228.1828.182.92%103,466,400
Dec 4, 202527.3827.3827.3827.3827.3810.00%29,332,340
Dec 3, 202526.0426.1524.8024.8924.89-4.75%30,481,960
Dec 2, 202526.0026.8025.3526.1326.13-0.83%38,377,690
Dec 1, 202525.6026.5025.4026.3526.352.93%44,202,000
Nov 28, 202524.3225.9324.0625.6025.603.43%43,315,350
Nov 27, 202525.2825.5724.6124.7524.75-4.07%39,926,430
Nov 26, 202526.0126.3825.3025.8025.80-3.04%49,809,970
Nov 25, 202525.4428.0024.6926.6126.61-75,315,090
Nov 24, 202525.5227.1425.5026.6126.615.60%87,709,780
Nov 21, 202522.9225.2022.8725.2025.2010.00%59,055,100
Nov 20, 202523.4823.5822.8522.9122.91-3.21%18,361,450
Nov 19, 202522.9023.8722.5023.6723.673.09%33,492,850
Nov 18, 202524.0024.0022.7022.9622.96-3.65%33,620,010
Nov 17, 202521.7423.8321.7323.8323.8310.02%51,149,100
Nov 14, 202521.9022.1021.6621.6621.66-0.28%11,341,420
Nov 13, 202521.7521.8521.3721.7221.72-0.14%8,930,885
Nov 12, 202522.3622.3721.6021.7521.75-2.55%10,252,220
Nov 11, 202522.4022.6022.2322.3222.32-0.36%6,848,392
Nov 10, 202522.6622.6822.2622.4022.40-1.10%9,771,222
Nov 7, 202523.2423.2822.6022.6522.65-3.74%15,277,130
Nov 6, 202523.0823.6822.9123.5323.532.48%13,646,080
Nov 5, 202522.8023.1622.6722.9622.96-0.39%9,359,436
Nov 4, 202523.6323.6322.8423.0523.05-2.41%11,703,350
Nov 3, 202523.7223.9823.4023.6223.620.17%10,285,060
Oct 31, 202523.2523.8723.1223.5823.580.94%11,292,760
Oct 30, 202523.9224.0523.2523.3623.36-3.07%16,799,010
Oct 29, 202524.0124.1723.6924.1024.10-0.78%15,280,860
Oct 28, 202524.6724.6724.0024.2924.29-3.84%24,425,020
Oct 27, 202525.3025.6024.8125.2625.261.57%16,731,620
Oct 24, 202524.5525.1624.4024.8724.872.14%12,676,150
Oct 23, 202524.5624.5723.9024.3524.35-1.89%10,173,600
Oct 22, 202524.6325.2024.5824.8224.821.68%16,400,400
Oct 21, 202524.2924.5323.8524.4124.410.95%10,701,760
Oct 20, 202523.8824.5423.8324.1824.182.76%13,453,950
Oct 17, 202524.7624.8323.4623.5323.53-4.97%14,376,250
Oct 16, 202525.0425.3824.7624.7624.76-2.86%10,863,850
Oct 15, 202525.3025.8724.3025.4925.490.79%19,458,770
Oct 14, 202525.4526.6024.7425.2925.29-0.47%23,283,370
Oct 13, 202524.8025.6724.7725.4125.41-4.69%17,665,980
Oct 10, 202526.8927.4326.6526.6626.66-1.08%13,189,590
Oct 9, 202526.8927.2526.2126.9526.95-0.11%14,977,760
Sep 30, 202527.3327.7526.8826.9826.98-0.41%17,105,960