Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China
· Delayed Price · Currency is CNY 5.35
+0.01 (0.19%)
Mar 10, 2026, 9:35 AM CST
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.48 | 5.33 | 5.46 | 5.46 | - | 14,528,510 |
| Mar 5, 2026 | 5.56 | 5.60 | 5.40 | 5.46 | 5.46 | -0.73% | 22,934,160 |
| Mar 4, 2026 | 5.53 | 5.65 | 5.47 | 5.50 | 5.50 | -1.79% | 23,427,200 |
| Mar 3, 2026 | 5.66 | 5.78 | 5.58 | 5.60 | 5.60 | -1.23% | 37,423,810 |
| Mar 2, 2026 | 5.71 | 5.75 | 5.50 | 5.67 | 5.67 | -1.56% | 40,630,180 |
| Feb 27, 2026 | 5.48 | 5.80 | 5.47 | 5.76 | 5.76 | 4.35% | 55,576,900 |
| Feb 26, 2026 | 5.36 | 5.60 | 5.30 | 5.52 | 5.52 | 2.60% | 41,186,173 |
| Feb 25, 2026 | 5.12 | 5.58 | 5.12 | 5.38 | 5.38 | 5.28% | 44,281,430 |
| Feb 24, 2026 | 5.04 | 5.15 | 5.01 | 5.11 | 5.11 | 2.61% | 17,686,800 |
| Feb 13, 2026 | 5.19 | 5.19 | 4.97 | 4.98 | 4.98 | -4.05% | 23,917,140 |
| Feb 12, 2026 | 5.20 | 5.22 | 5.10 | 5.19 | 5.19 | -0.19% | 15,237,400 |
| Feb 11, 2026 | 5.06 | 5.23 | 5.06 | 5.20 | 5.20 | 1.96% | 14,860,340 |
| Feb 10, 2026 | 5.14 | 5.14 | 5.03 | 5.10 | 5.10 | -0.58% | 12,352,620 |
| Feb 9, 2026 | 5.12 | 5.23 | 5.09 | 5.13 | 5.13 | 0.79% | 15,518,900 |
| Feb 6, 2026 | 5.02 | 5.14 | 4.98 | 5.09 | 5.09 | 0.39% | 19,279,300 |
| Feb 5, 2026 | 5.10 | 5.17 | 5.04 | 5.07 | 5.07 | -0.98% | 18,316,340 |
| Feb 4, 2026 | 5.05 | 5.13 | 4.96 | 5.12 | 5.12 | 1.39% | 27,585,470 |
| Feb 3, 2026 | 4.83 | 5.10 | 4.81 | 5.05 | 5.05 | 4.77% | 43,830,310 |
| Feb 2, 2026 | 5.28 | 5.30 | 4.82 | 4.82 | 4.82 | -10.07% | 61,630,230 |
| Jan 30, 2026 | 5.21 | 5.49 | 5.21 | 5.36 | 5.36 | -0.56% | 35,852,860 |
| Jan 29, 2026 | 5.31 | 5.42 | 5.27 | 5.39 | 5.39 | 1.89% | 29,563,570 |
| Jan 28, 2026 | 5.20 | 5.33 | 5.10 | 5.29 | 5.29 | 1.54% | 22,301,500 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.16 | 5.21 | 5.21 | -2.07% | 20,572,400 |
| Jan 26, 2026 | 5.32 | 5.35 | 5.26 | 5.32 | 5.32 | 0.38% | 19,746,780 |
| Jan 23, 2026 | 5.27 | 5.35 | 5.21 | 5.30 | 5.30 | 0.19% | 20,447,560 |
| Jan 22, 2026 | 5.13 | 5.32 | 5.12 | 5.29 | 5.29 | 2.72% | 28,740,700 |
| Jan 21, 2026 | 5.17 | 5.17 | 5.05 | 5.15 | 5.15 | -0.58% | 15,911,110 |
| Jan 20, 2026 | 5.07 | 5.18 | 5.05 | 5.18 | 5.18 | 2.37% | 23,652,700 |
| Jan 19, 2026 | 4.94 | 5.07 | 4.88 | 5.06 | 5.06 | 2.64% | 17,077,020 |
| Jan 16, 2026 | 5.03 | 5.06 | 4.93 | 4.93 | 4.93 | -1.79% | 13,006,503 |
| Jan 15, 2026 | 5.00 | 5.06 | 4.98 | 5.02 | 5.02 | -0.59% | 14,567,720 |
| Jan 14, 2026 | 5.19 | 5.26 | 4.99 | 5.05 | 5.05 | -1.56% | 32,837,660 |
| Jan 13, 2026 | 5.12 | 5.16 | 5.06 | 5.13 | 5.13 | 0.59% | 22,331,160 |
| Jan 12, 2026 | 5.05 | 5.12 | 5.03 | 5.10 | 5.10 | 0.79% | 19,560,449 |
| Jan 9, 2026 | 5.10 | 5.15 | 5.02 | 5.06 | 5.06 | -0.78% | 16,685,140 |
| Jan 8, 2026 | 5.05 | 5.14 | 5.00 | 5.10 | 5.10 | 0.59% | 15,897,800 |
| Jan 7, 2026 | 5.04 | 5.08 | 5.00 | 5.07 | 5.07 | 0.60% | 17,606,415 |
| Jan 6, 2026 | 5.04 | 5.06 | 5.00 | 5.04 | 5.04 | - | 16,096,715 |
| Jan 5, 2026 | 5.04 | 5.07 | 4.98 | 5.04 | 5.04 | 0.20% | 13,664,830 |
| Dec 31, 2025 | 5.03 | 5.06 | 4.97 | 5.03 | 5.03 | 0.40% | 8,522,760 |
| Dec 30, 2025 | 5.03 | 5.09 | 4.97 | 5.01 | 5.01 | -0.79% | 9,104,101 |
| Dec 29, 2025 | 5.04 | 5.10 | 5.01 | 5.05 | 5.05 | 0.20% | 11,680,060 |
| Dec 26, 2025 | 5.04 | 5.10 | 5.01 | 5.04 | 5.04 | - | 10,647,560 |
| Dec 25, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | 1.00% | 10,071,980 |
| Dec 24, 2025 | 4.98 | 5.02 | 4.94 | 4.99 | 4.99 | 0.20% | 9,317,600 |
| Dec 23, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -1.39% | 10,375,660 |
| Dec 22, 2025 | 5.05 | 5.12 | 5.04 | 5.05 | 5.05 | 0.60% | 11,198,400 |
| Dec 19, 2025 | 4.97 | 5.03 | 4.93 | 5.02 | 5.02 | 1.83% | 15,448,110 |
| Dec 18, 2025 | 4.88 | 4.99 | 4.87 | 4.93 | 4.93 | 0.41% | 9,209,001 |
| Dec 17, 2025 | 4.86 | 4.93 | 4.80 | 4.91 | 4.91 | 0.82% | 10,226,298 |
| Dec 16, 2025 | 4.93 | 5.00 | 4.85 | 4.87 | 4.87 | -1.81% | 12,918,280 |
| Dec 15, 2025 | 4.85 | 5.04 | 4.84 | 4.96 | 4.96 | 1.85% | 20,217,410 |
| Dec 12, 2025 | 4.88 | 4.90 | 4.82 | 4.87 | 4.87 | - | 18,082,950 |
| Dec 11, 2025 | 4.91 | 4.96 | 4.86 | 4.87 | 4.87 | -1.81% | 10,859,090 |
| Dec 10, 2025 | 4.81 | 4.97 | 4.80 | 4.96 | 4.96 | 3.12% | 19,796,300 |
| Dec 9, 2025 | 4.93 | 4.96 | 4.80 | 4.81 | 4.81 | -3.02% | 16,043,810 |
| Dec 8, 2025 | 5.00 | 5.04 | 4.94 | 4.96 | 4.96 | -0.80% | 11,609,780 |
| Dec 5, 2025 | 4.92 | 5.00 | 4.87 | 5.00 | 5.00 | 1.83% | 11,446,000 |
| Dec 4, 2025 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | -0.41% | 8,343,400 |
| Dec 3, 2025 | 4.99 | 5.01 | 4.91 | 4.93 | 4.93 | -1.40% | 9,806,155 |
| Dec 2, 2025 | 5.00 | 5.01 | 4.91 | 5.00 | 5.00 | 0.20% | 11,362,900 |
| Dec 1, 2025 | 4.99 | 5.04 | 4.96 | 4.99 | 4.99 | - | 16,182,220 |
| Nov 28, 2025 | 4.94 | 4.99 | 4.91 | 4.99 | 4.99 | 1.01% | 13,418,610 |
| Nov 27, 2025 | 4.97 | 5.01 | 4.93 | 4.94 | 4.94 | -0.40% | 11,523,210 |
| Nov 26, 2025 | 5.01 | 5.06 | 4.96 | 4.96 | 4.96 | -1.00% | 9,774,020 |
| Nov 25, 2025 | 4.96 | 5.06 | 4.94 | 5.01 | 5.01 | 1.01% | 12,012,540 |
| Nov 24, 2025 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 0.20% | 12,223,980 |
| Nov 21, 2025 | 5.10 | 5.10 | 4.93 | 4.95 | 4.95 | -3.32% | 19,632,610 |
| Nov 20, 2025 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -1.16% | 13,469,846 |
| Nov 19, 2025 | 5.23 | 5.26 | 5.12 | 5.18 | 5.18 | -0.96% | 20,138,180 |
| Nov 18, 2025 | 5.53 | 5.54 | 5.20 | 5.23 | 5.23 | -5.60% | 31,805,300 |
| Nov 17, 2025 | 5.58 | 5.62 | 5.51 | 5.54 | 5.54 | -0.18% | 21,920,200 |
| Nov 14, 2025 | 5.47 | 5.60 | 5.46 | 5.55 | 5.55 | 0.36% | 23,441,540 |
| Nov 13, 2025 | 5.43 | 5.55 | 5.42 | 5.53 | 5.53 | 1.28% | 23,953,150 |
| Nov 12, 2025 | 5.45 | 5.50 | 5.36 | 5.46 | 5.46 | - | 19,379,630 |
| Nov 11, 2025 | 5.41 | 5.49 | 5.35 | 5.46 | 5.46 | 0.74% | 20,410,360 |
| Nov 10, 2025 | 5.44 | 5.48 | 5.34 | 5.42 | 5.42 | -0.18% | 21,309,100 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.38 | 5.43 | 5.43 | -0.73% | 17,800,800 |
| Nov 6, 2025 | 5.39 | 5.48 | 5.34 | 5.47 | 5.47 | 1.30% | 23,285,570 |
| Nov 5, 2025 | 5.32 | 5.43 | 5.31 | 5.40 | 5.40 | -0.37% | 25,385,540 |
| Nov 4, 2025 | 5.46 | 5.60 | 5.38 | 5.42 | 5.42 | -1.28% | 31,340,600 |
| Nov 3, 2025 | 5.43 | 5.53 | 5.36 | 5.49 | 5.49 | 1.67% | 41,276,360 |
| Oct 31, 2025 | 5.42 | 5.48 | 5.31 | 5.40 | 5.40 | -0.37% | 48,974,300 |
| Oct 30, 2025 | 5.30 | 5.59 | 5.29 | 5.42 | 5.42 | 4.84% | 112,186,100 |
| Oct 29, 2025 | 5.12 | 5.18 | 5.06 | 5.17 | 5.17 | 1.37% | 23,261,400 |
| Oct 28, 2025 | 5.19 | 5.23 | 5.10 | 5.10 | 5.10 | -2.11% | 25,541,660 |
| Oct 27, 2025 | 5.13 | 5.25 | 5.13 | 5.21 | 5.21 | 1.36% | 30,591,090 |
| Oct 24, 2025 | 5.34 | 5.49 | 5.12 | 5.14 | 5.14 | -3.20% | 50,861,710 |
| Oct 23, 2025 | 5.29 | 5.32 | 5.17 | 5.31 | 5.31 | 0.19% | 20,757,610 |
| Oct 22, 2025 | 5.22 | 5.34 | 5.18 | 5.30 | 5.30 | 0.95% | 21,404,540 |
| Oct 21, 2025 | 5.19 | 5.28 | 5.14 | 5.25 | 5.25 | 1.16% | 21,247,670 |
| Oct 20, 2025 | 5.25 | 5.33 | 5.14 | 5.19 | 5.19 | -1.70% | 38,936,990 |
| Oct 17, 2025 | 5.21 | 5.64 | 5.20 | 5.28 | 5.28 | 1.73% | 62,119,420 |
| Oct 16, 2025 | 5.39 | 5.40 | 5.18 | 5.19 | 5.19 | -4.07% | 28,678,380 |
| Oct 15, 2025 | 5.34 | 5.43 | 5.30 | 5.41 | 5.41 | 1.31% | 21,042,940 |
| Oct 14, 2025 | 5.41 | 5.48 | 5.30 | 5.34 | 5.34 | -1.29% | 23,667,680 |
| Oct 13, 2025 | 5.27 | 5.42 | 5.21 | 5.41 | 5.41 | - | 22,717,330 |
| Oct 10, 2025 | 5.31 | 5.45 | 5.24 | 5.41 | 5.41 | 1.88% | 27,326,220 |
| Oct 9, 2025 | 5.31 | 5.39 | 5.26 | 5.31 | 5.31 | 1.34% | 20,689,420 |
| Sep 30, 2025 | 5.24 | 5.29 | 5.20 | 5.24 | 5.24 | - | 15,293,040 |