Skip to main content
Guangzhou Lushan New Materials Co., Ltd. (SHA:603051)
China flag China · Delayed Price · Currency is CNY
23.20
+0.76 (3.39%)
At close: Mar 10, 2026

SHA:603051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.8023.2222.6623.2023.203.39%6,125,421
Mar 9, 202622.2922.5821.9322.4422.44-1.49%5,609,931
Mar 6, 202622.4022.8622.3922.7822.780.84%4,539,466
Mar 5, 202622.8423.1722.4022.5922.59-5,227,062
Mar 4, 202622.2122.8422.1722.5922.59-1.57%6,299,135
Mar 3, 202623.8524.4422.9022.9522.95-3.85%7,769,316
Mar 2, 202624.0024.6123.7023.8723.87-4.21%10,207,817
Feb 27, 202624.7125.2124.7124.9224.920.04%7,268,551
Feb 26, 202625.2325.4724.6924.9124.91-1.23%8,483,108
Feb 25, 202625.6525.9525.0125.2225.22-1.33%9,733,297
Feb 24, 202625.8325.9225.3225.5625.560.95%7,852,535
Feb 13, 202626.0926.5625.3025.3225.32-2.76%9,387,050
Feb 12, 202626.3026.6926.0126.0426.04-2.65%11,061,650
Feb 11, 202626.8027.6826.5526.7526.75-0.19%12,158,308
Feb 10, 202627.0027.5026.8026.8026.80-1.94%17,148,282
Feb 9, 202627.5628.7727.0227.3327.33-1.37%30,839,667
Feb 6, 202626.0028.4825.3827.7127.715.56%24,218,437
Feb 5, 202627.4127.4126.2026.2526.25-5.20%18,970,186
Feb 4, 202626.9228.0526.7527.6927.694.45%31,586,990
Feb 3, 202624.2926.5124.2926.5126.5110.00%15,454,490
Feb 2, 202624.4524.9324.0324.1024.10-0.54%10,276,440
Jan 30, 202624.1524.4023.2424.2324.230.12%11,811,636
Jan 29, 202624.9625.2824.1324.2024.20-3.70%13,143,983
Jan 28, 202625.8025.9425.0325.1325.13-4.16%14,805,968
Jan 27, 202625.6126.4824.5326.2226.22-0.19%26,890,240
Jan 26, 202628.9829.9725.7526.2726.27-4.72%39,566,350
Jan 23, 202625.7027.5725.4527.5727.5710.02%20,329,730
Jan 22, 202623.8226.1823.7225.0625.064.85%19,145,980
Jan 21, 202623.8324.3823.4823.9023.90-0.67%11,731,230
Jan 20, 202623.8525.2823.7224.0624.06-0.78%21,766,980
Jan 19, 202624.3924.9223.9524.2524.251.42%17,665,770
Jan 16, 202623.6624.4523.1223.9123.914.36%19,116,520
Jan 15, 202622.5224.6322.5022.9122.912.32%18,562,893
Jan 14, 202622.2422.9322.1122.3922.391.31%7,124,105
Jan 13, 202622.7522.8222.0522.1022.10-2.73%6,016,840
Jan 12, 202622.7622.8922.4922.7222.72-0.18%6,200,194
Jan 9, 202623.0023.1922.6322.7622.76-0.44%6,349,308
Jan 8, 202622.2923.1722.2922.8622.862.60%8,039,278
Jan 7, 202622.9023.1822.1722.2822.28-3.47%8,748,809
Jan 6, 202622.4123.5022.3523.0823.084.34%17,016,302
Jan 5, 202621.2122.4121.1022.1222.124.39%11,094,590
Dec 31, 202520.5821.2620.1021.1921.193.52%8,068,209
Dec 30, 202520.3020.8820.0620.4720.470.49%5,083,635
Dec 29, 202520.3220.4920.1720.3720.37-0.10%2,970,082
Dec 26, 202520.3520.6420.2820.3920.390.54%3,391,596
Dec 25, 202520.2020.3320.0620.2820.280.50%2,618,048
Dec 24, 202520.2220.2220.0120.1820.180.25%2,051,530
Dec 23, 202520.1120.2519.8420.1320.130.10%2,316,905
Dec 22, 202519.9620.2119.9220.1120.111.16%2,320,587
Dec 19, 202519.7019.9719.7019.8819.880.96%1,830,760
Dec 18, 202519.4019.9219.4019.6919.690.51%2,654,626
Dec 17, 202519.3219.5919.0019.5919.591.35%2,631,835
Dec 16, 202519.9119.9119.3019.3319.33-2.96%3,343,148
Dec 15, 202519.7320.0419.6119.9219.920.45%2,409,596
Dec 12, 202519.8120.0819.7819.8319.83-2,315,819
Dec 11, 202520.4120.4519.7819.8319.83-2.32%3,580,691
Dec 10, 202520.6520.9020.2420.3020.30-1.74%2,708,638
Dec 9, 202520.8220.8720.5920.6620.66-1.05%2,545,562
Dec 8, 202520.6721.0520.6620.8820.881.06%3,161,998
Dec 5, 202520.3120.7320.1120.6620.661.87%3,198,297
Dec 4, 202520.8020.8220.0920.2820.28-1.79%3,257,604
Dec 3, 202520.8820.9920.5820.6520.65-1.01%3,089,072
Dec 2, 202521.0621.0620.7420.8620.86-0.95%2,648,591
Dec 1, 202521.3021.3020.9721.0621.06-0.66%3,243,195
Nov 28, 202520.9821.2820.8921.2021.201.19%3,534,929
Nov 27, 202520.6621.3220.6620.9520.951.40%4,612,806
Nov 26, 202521.3921.3920.6020.6620.66-2.59%4,539,720
Nov 25, 202520.8021.4120.7921.2121.212.46%4,920,912
Nov 24, 202520.6820.8220.3520.7020.701.47%4,691,156
Nov 21, 202521.9822.1420.4020.4020.40-8.31%9,948,586
Nov 20, 202523.0823.1622.2222.2522.25-3.60%7,080,248
Nov 19, 202522.3623.8722.3623.0823.083.22%10,762,800
Nov 18, 202522.7823.0022.2622.3622.36-1.89%5,749,536
Nov 17, 202523.0023.1722.5222.7922.79-1.64%6,732,287
Nov 14, 202522.8723.5522.6923.1723.170.30%8,197,761
Nov 13, 202522.8523.4322.8523.1023.101.32%8,765,619
Nov 12, 202523.1923.5722.6422.8022.80-1.55%9,452,914
Nov 11, 202523.6523.6922.9023.1623.160.48%11,846,610
Nov 10, 202522.7423.3222.4623.0523.052.76%12,892,700
Nov 7, 202521.9522.7121.8822.4322.432.19%10,298,700
Nov 6, 202521.7522.0821.6421.9521.950.69%4,547,552
Nov 5, 202521.6021.9221.4121.8021.800.74%4,949,626
Nov 4, 202521.6921.9021.4521.6421.64-0.23%4,074,219
Nov 3, 202521.5421.7721.3121.6921.690.32%3,665,185
Oct 31, 202521.1821.9921.1321.6221.622.08%6,103,315
Oct 30, 202521.4821.5021.0121.1821.18-2.44%6,170,516
Oct 29, 202521.8221.8321.3521.7121.71-0.55%5,499,331
Oct 28, 202521.6021.9921.4021.8321.831.16%6,268,781
Oct 27, 202521.4921.7821.4621.5821.580.51%4,292,248
Oct 24, 202521.5121.7221.3021.4721.47-0.19%4,341,914
Oct 23, 202521.3621.6021.0321.5121.510.28%3,405,790
Oct 22, 202521.6921.6921.3121.4521.45-1.11%3,047,131
Oct 21, 202521.6021.8821.4021.6921.691.21%3,910,153
Oct 20, 202521.2121.5621.2121.4321.432.05%4,152,415
Oct 17, 202521.7021.8720.9821.0021.00-3.05%5,052,416
Oct 16, 202521.9221.9921.5621.6621.66-1.55%4,481,021
Oct 15, 202521.8322.1321.5122.0022.001.24%6,865,312
Oct 14, 202522.9023.0921.6021.7321.73-3.68%10,584,690
Oct 13, 202521.8022.6421.8022.5622.56-2.93%8,022,485
Oct 10, 202523.6723.8323.1823.2423.24-2.76%6,385,734