Skip to main content
Fujian Longxi Bearing (Group) Co., Ltd (SHA:600592)
China flag China · Delayed Price · Currency is CNY
18.72
+0.17 (0.92%)
Apr 29, 2026, 3:00 PM CST

SHA:600592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5518.7018.4518.67-0.65%2,948,200
Apr 28, 202619.1719.1718.3818.5518.55-3.18%7,288,862
Apr 27, 202619.4119.4218.2519.1619.16-2.24%11,681,170
Apr 24, 202619.7319.8119.5219.6019.60-1.11%4,565,400
Apr 23, 202620.1420.2219.6719.8219.82-1.54%6,702,316
Apr 22, 202620.0820.2019.9320.1320.13-0.40%5,566,892
Apr 21, 202620.5020.5020.0520.2120.21-1.41%6,791,300
Apr 20, 202620.3020.5620.1020.5020.501.28%7,236,346
Apr 17, 202620.1720.3619.9420.2420.240.60%5,692,850
Apr 16, 202620.0920.3819.9820.1220.120.15%5,612,322
Apr 15, 202620.4820.5220.0620.0920.09-1.52%5,444,209
Apr 14, 202620.1820.4120.1120.4020.401.14%6,323,707
Apr 13, 202619.9320.2519.8420.1720.170.90%4,925,825
Apr 10, 202619.8720.2919.8719.9919.991.11%5,554,900
Apr 9, 202619.9019.9019.6619.7719.77-1.69%4,417,007
Apr 8, 202619.3720.1419.3720.1120.115.07%7,939,667
Apr 7, 202619.0719.3019.0019.1419.140.37%3,590,469
Apr 3, 202619.6519.7819.0619.0719.07-2.95%4,397,500
Apr 2, 202619.9020.0619.5419.6519.65-1.80%4,540,918
Apr 1, 202620.3020.3919.8620.0120.01-6,529,608
Mar 31, 202619.9020.4919.8020.0120.010.55%8,562,701
Mar 30, 202619.3519.9719.3019.9019.901.27%4,592,200
Mar 27, 202619.2219.7319.2019.6519.650.51%3,717,500
Mar 26, 202620.1420.2519.4619.5519.55-2.93%6,125,212
Mar 25, 202619.5520.1519.5520.1420.143.02%6,269,130
Mar 24, 202619.4819.5619.0619.5519.552.25%6,218,026
Mar 23, 202619.6120.2319.0319.1219.12-4.78%10,268,310
Mar 20, 202620.9621.0020.0720.0820.08-3.83%8,328,269
Mar 19, 202621.2621.3320.7820.8820.88-3.29%6,805,735
Mar 18, 202621.8721.9621.2021.5921.59-0.96%7,030,148
Mar 17, 202622.1522.2521.7721.8021.80-1.36%4,130,491
Mar 16, 202621.8722.1021.7222.1022.101.05%4,561,419
Mar 13, 202622.0522.2221.8021.8721.87-1.35%4,986,600
Mar 12, 202622.4822.6022.0822.1722.17-1.51%5,286,619
Mar 11, 202622.7722.9422.4522.5122.51-1.14%5,651,831
Mar 10, 202622.3522.8522.3522.7722.772.61%6,970,100
Mar 9, 202622.1022.2821.7622.1922.19-1.55%6,912,096
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