Skip to main content
Guangzhou Lushan New Materials Co., Ltd. (SHA:603051)
China flag China · Delayed Price · Currency is CNY
23.42
+1.04 (4.65%)
At close: Apr 30, 2026

SHA:603051 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.9523.6822.8923.4223.424.65%9,467,466
Apr 29, 202621.6122.4421.6122.3822.382.61%3,887,407
Apr 28, 202622.1422.2921.7721.8121.81-1.80%3,445,303
Apr 27, 202622.2922.4521.9822.2122.21-0.18%2,890,859
Apr 24, 202622.0222.4222.0122.2522.250.41%3,069,037
Apr 23, 202622.7322.8122.1222.1622.16-3.02%4,415,189
Apr 22, 202622.4822.9822.4522.8522.851.20%3,855,027
Apr 21, 202622.7222.8722.3122.5822.58-1.31%4,284,724
Apr 20, 202623.0023.0022.4622.8822.88-0.78%5,862,055
Apr 17, 202622.2223.3322.1023.0623.063.73%8,520,597
Apr 16, 202621.8522.4621.6722.2322.231.69%5,715,663
Apr 15, 202622.5022.7021.7421.8621.86-2.54%6,950,320
Apr 14, 202621.6622.7221.6622.4322.434.08%11,058,195
Apr 13, 202621.3421.6621.3421.5521.55-0.19%2,829,516
Apr 10, 202621.4621.8021.2821.5921.591.89%3,951,078
Apr 9, 202621.3921.3921.0921.1921.19-1.40%2,689,930
Apr 8, 202621.0321.5221.0321.4921.494.07%3,667,152
Apr 7, 202620.3720.7620.2120.6520.651.47%2,949,039
Apr 3, 202620.9221.0620.2220.3520.35-2.82%3,670,696
Apr 2, 202621.6221.7720.7620.9420.94-3.72%4,291,160
Apr 1, 202621.4221.8521.2921.7521.752.89%4,764,709
Mar 31, 202621.7021.8521.1121.1421.14-2.17%3,362,122
Mar 30, 202621.1321.6421.1021.6121.611.17%3,352,011
Mar 27, 202620.9621.4720.8721.3621.360.90%3,307,166
Mar 26, 202621.5121.6721.0421.1721.17-1.53%3,542,443
Mar 25, 202621.4021.8621.2221.5021.501.42%4,140,658
Mar 24, 202621.0621.3120.3421.2021.202.37%5,417,224
Mar 23, 202621.0021.7320.5120.7120.71-3.49%6,357,982
Mar 20, 202621.6622.3521.3221.4621.46-0.92%5,812,680
Mar 19, 202622.0022.1021.5121.6621.66-2.70%4,391,715
Mar 18, 202622.0422.3121.9022.2622.260.91%3,974,267
Mar 17, 202622.4522.8822.0222.0622.06-1.21%4,807,000
Mar 16, 202622.3422.5822.0922.3322.33-0.53%3,890,700
Mar 13, 202622.7823.0022.4122.4522.45-1.41%4,252,721
Mar 12, 202623.1323.2022.6322.7722.77-1.56%4,620,166
Mar 11, 202623.2923.3823.0423.1323.13-0.30%5,213,680
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