Liuzhou Iron&Steel Co., Ltd (SHA:601003)
China
· Delayed Price · Currency is CNY 4.570
-0.020 (-0.44%)
Apr 24, 2026, 8:50 AM CST
Liuzhou Iron&Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.59 | 4.60 | 4.52 | 4.57 | 4.57 | -0.44% | 7,865,602 |
| Apr 21, 2026 | 4.57 | 4.60 | 4.53 | 4.59 | 4.59 | 0.44% | 10,847,080 |
| Apr 20, 2026 | 4.60 | 4.68 | 4.56 | 4.57 | 4.57 | -1.51% | 14,380,700 |
| Apr 17, 2026 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 0.22% | 9,982,900 |
| Apr 16, 2026 | 4.56 | 4.64 | 4.54 | 4.63 | 4.63 | 1.31% | 16,006,827 |
| Apr 15, 2026 | 4.64 | 4.67 | 4.56 | 4.57 | 4.57 | -1.30% | 10,701,010 |
| Apr 14, 2026 | 4.64 | 4.65 | 4.57 | 4.63 | 4.63 | 0.87% | 11,628,310 |
| Apr 13, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | - | 10,161,500 |
| Apr 10, 2026 | 4.61 | 4.68 | 4.58 | 4.59 | 4.59 | -0.43% | 12,625,340 |
| Apr 9, 2026 | 4.68 | 4.71 | 4.59 | 4.61 | 4.61 | -2.12% | 13,573,100 |
| Apr 8, 2026 | 4.56 | 4.75 | 4.55 | 4.71 | 4.71 | 5.13% | 18,005,340 |
| Apr 7, 2026 | 4.53 | 4.54 | 4.42 | 4.48 | 4.48 | -0.44% | 11,089,280 |
| Apr 3, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -2.81% | 9,895,889 |
| Apr 2, 2026 | 4.68 | 4.70 | 4.60 | 4.63 | 4.63 | -1.07% | 9,929,549 |
| Apr 1, 2026 | 4.66 | 4.72 | 4.63 | 4.68 | 4.68 | 1.30% | 10,612,180 |
| Mar 31, 2026 | 4.64 | 4.71 | 4.58 | 4.62 | 4.62 | - | 15,766,320 |
| Mar 30, 2026 | 4.52 | 4.64 | 4.50 | 4.62 | 4.62 | 1.54% | 13,825,703 |
| Mar 27, 2026 | 4.45 | 4.56 | 4.42 | 4.55 | 4.55 | 0.89% | 13,216,360 |
| Mar 26, 2026 | 4.56 | 4.63 | 4.49 | 4.51 | 4.51 | -1.10% | 12,628,340 |
| Mar 25, 2026 | 4.48 | 4.58 | 4.42 | 4.56 | 4.56 | 2.47% | 14,795,960 |
| Mar 24, 2026 | 4.39 | 4.46 | 4.31 | 4.45 | 4.45 | 3.01% | 20,400,680 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.28 | 4.32 | 4.32 | -6.70% | 23,563,760 |
| Mar 20, 2026 | 4.91 | 4.91 | 4.61 | 4.63 | 4.63 | -4.73% | 30,401,200 |
| Mar 19, 2026 | 4.95 | 4.98 | 4.83 | 4.86 | 4.86 | -2.80% | 22,905,580 |
| Mar 18, 2026 | 5.10 | 5.15 | 4.96 | 5.00 | 5.00 | -1.77% | 22,780,801 |
| Mar 17, 2026 | 5.09 | 5.30 | 5.08 | 5.09 | 5.09 | 0.20% | 29,169,520 |
| Mar 16, 2026 | 5.36 | 5.40 | 5.06 | 5.08 | 5.08 | -5.22% | 37,225,900 |
| Mar 13, 2026 | 5.28 | 5.73 | 5.26 | 5.36 | 5.36 | 1.32% | 42,273,610 |
| Mar 12, 2026 | 5.16 | 5.31 | 5.11 | 5.29 | 5.29 | 2.32% | 20,375,480 |
| Mar 11, 2026 | 5.25 | 5.26 | 5.11 | 5.17 | 5.17 | -0.96% | 14,533,310 |
| Mar 10, 2026 | 5.42 | 5.42 | 5.21 | 5.22 | 5.22 | -2.43% | 20,622,530 |
| Mar 9, 2026 | 5.46 | 5.47 | 5.28 | 5.35 | 5.35 | -2.01% | 21,563,820 |
| 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 |