Lanzhou LS Heavy Equipment Co., Ltd (SHA:603169)
China
· Delayed Price · Currency is CNY 8.34
+0.12 (1.46%)
Apr 29, 2026, 3:00 PM CST
SHA:603169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.22 | 8.40 | 8.16 | 8.34 | 8.34 | 1.46% | 19,865,400 |
| Apr 28, 2026 | 8.30 | 8.43 | 8.15 | 8.22 | 8.22 | -1.67% | 20,208,488 |
| Apr 27, 2026 | 8.16 | 8.55 | 8.16 | 8.36 | 8.36 | 1.58% | 32,295,720 |
| Apr 24, 2026 | 7.94 | 8.56 | 7.94 | 8.23 | 8.23 | -6.69% | 68,371,263 |
| Apr 23, 2026 | 8.82 | 8.95 | 8.82 | 8.82 | 8.82 | -10.00% | 35,415,280 |
| Apr 22, 2026 | 9.70 | 9.84 | 9.70 | 9.80 | 9.80 | 0.20% | 15,376,125 |
| Apr 21, 2026 | 9.92 | 9.92 | 9.73 | 9.78 | 9.78 | -1.41% | 16,190,680 |
| Apr 20, 2026 | 9.81 | 9.95 | 9.81 | 9.92 | 9.92 | 0.20% | 15,723,388 |
| Apr 17, 2026 | 9.92 | 10.00 | 9.83 | 9.90 | 9.90 | -0.70% | 15,761,334 |
| Apr 16, 2026 | 10.04 | 10.08 | 9.90 | 9.97 | 9.97 | 0.10% | 15,888,490 |
| Apr 15, 2026 | 9.93 | 10.20 | 9.90 | 9.96 | 9.96 | 1.01% | 28,389,923 |
| Apr 14, 2026 | 9.88 | 9.99 | 9.76 | 9.86 | 9.86 | 0.41% | 17,025,820 |
| Apr 13, 2026 | 9.45 | 9.85 | 9.45 | 9.82 | 9.82 | -2.09% | 27,164,500 |
| Apr 10, 2026 | 10.05 | 10.14 | 10.00 | 10.03 | 10.03 | 0.91% | 16,923,600 |
| Apr 9, 2026 | 10.05 | 10.05 | 9.93 | 9.94 | 9.94 | -1.78% | 16,172,770 |
| Apr 8, 2026 | 9.90 | 10.18 | 9.89 | 10.12 | 10.12 | 4.22% | 23,963,690 |
| Apr 7, 2026 | 9.68 | 9.76 | 9.63 | 9.71 | 9.71 | 0.94% | 12,762,000 |
| Apr 3, 2026 | 9.88 | 9.92 | 9.61 | 9.62 | 9.62 | -2.63% | 21,992,940 |
| Apr 2, 2026 | 10.11 | 10.16 | 9.84 | 9.88 | 9.88 | -2.76% | 22,624,770 |
| Apr 1, 2026 | 10.06 | 10.22 | 9.96 | 10.16 | 10.16 | 2.63% | 24,531,400 |
| Mar 31, 2026 | 10.10 | 10.25 | 9.88 | 9.90 | 9.90 | -2.27% | 26,102,808 |
| Mar 30, 2026 | 10.00 | 10.22 | 9.95 | 10.13 | 10.13 | -0.10% | 20,886,480 |
| Mar 27, 2026 | 9.97 | 10.23 | 9.92 | 10.14 | 10.14 | 0.60% | 24,470,483 |
| Mar 26, 2026 | 10.47 | 10.49 | 10.02 | 10.08 | 10.08 | -4.64% | 43,121,920 |
| Mar 25, 2026 | 10.51 | 10.84 | 10.46 | 10.57 | 10.57 | 0.57% | 47,896,890 |
| Mar 24, 2026 | 10.50 | 10.55 | 10.15 | 10.51 | 10.51 | 2.24% | 40,818,750 |
| Mar 23, 2026 | 10.73 | 11.11 | 10.14 | 10.28 | 10.28 | -8.70% | 68,068,600 |
| Mar 20, 2026 | 11.27 | 11.77 | 11.20 | 11.26 | 11.26 | 0.27% | 66,392,470 |
| Mar 19, 2026 | 11.10 | 11.98 | 11.00 | 11.23 | 11.23 | 0.27% | 89,885,000 |
| Mar 18, 2026 | 11.38 | 11.39 | 10.83 | 11.20 | 11.20 | -1.75% | 65,707,973 |
| Mar 17, 2026 | 12.22 | 12.34 | 11.26 | 11.40 | 11.40 | -7.24% | 97,734,244 |
| Mar 16, 2026 | 13.50 | 13.50 | 12.21 | 12.29 | 12.29 | -3.98% | 137,208,000 |
| Mar 13, 2026 | 11.45 | 12.80 | 11.38 | 12.80 | 12.80 | 9.97% | 111,083,400 |
| Mar 12, 2026 | 11.12 | 12.12 | 10.72 | 11.64 | 11.64 | 5.15% | 76,267,520 |
| Mar 11, 2026 | 11.29 | 11.30 | 11.01 | 11.07 | 11.07 | -1.95% | 36,568,430 |
| Mar 10, 2026 | 11.06 | 11.39 | 11.04 | 11.29 | 11.29 | 1.62% | 39,449,570 |
| Mar 9, 2026 | 11.06 | 11.31 | 11.03 | 11.11 | 11.11 | 0.45% | 38,414,660 |
| Mar 6, 2026 | 11.19 | 11.25 | 10.91 | 11.06 | 11.06 | -1.95% | 33,025,790 |
| Mar 5, 2026 | 11.18 | 11.53 | 11.05 | 11.28 | 11.28 | 1.81% | 52,684,160 |
| Mar 4, 2026 | 11.40 | 11.40 | 11.02 | 11.08 | 11.08 | -3.40% | 66,372,210 |
| Mar 3, 2026 | 11.20 | 11.52 | 10.80 | 11.47 | 11.47 | 3.15% | 114,746,100 |
| Mar 2, 2026 | 11.05 | 11.25 | 10.85 | 11.12 | 11.12 | 0.82% | 57,682,430 |
| Feb 27, 2026 | 10.78 | 11.16 | 10.70 | 11.03 | 11.03 | 2.22% | 48,502,840 |
| Feb 26, 2026 | 10.70 | 10.80 | 10.55 | 10.79 | 10.79 | 1.41% | 21,699,870 |
| Feb 25, 2026 | 10.50 | 10.71 | 10.44 | 10.64 | 10.64 | 1.33% | 19,934,500 |
| Feb 24, 2026 | 10.40 | 10.64 | 10.37 | 10.50 | 10.50 | 2.24% | 19,693,700 |
| Feb 13, 2026 | 10.40 | 10.55 | 10.27 | 10.27 | 10.27 | -1.53% | 23,519,400 |
| Feb 12, 2026 | 10.32 | 10.55 | 10.32 | 10.43 | 10.43 | -1.88% | 22,563,400 |
| Feb 11, 2026 | 10.76 | 10.79 | 10.60 | 10.63 | 10.63 | -1.21% | 13,587,240 |
| Feb 10, 2026 | 10.91 | 10.91 | 10.67 | 10.76 | 10.76 | -1.10% | 16,289,980 |
| Feb 9, 2026 | 10.76 | 10.98 | 10.76 | 10.88 | 10.88 | 1.59% | 22,727,510 |
| Feb 6, 2026 | 10.57 | 10.83 | 10.45 | 10.71 | 10.71 | 0.75% | 21,232,400 |
| Feb 5, 2026 | 10.73 | 10.86 | 10.58 | 10.63 | 10.63 | -1.85% | 22,002,153 |
| Feb 4, 2026 | 10.66 | 10.99 | 10.62 | 10.83 | 10.83 | 1.69% | 33,523,780 |
| Feb 3, 2026 | 10.28 | 10.68 | 10.28 | 10.65 | 10.65 | 4.21% | 31,843,160 |
| Feb 2, 2026 | 10.39 | 10.52 | 10.22 | 10.22 | 10.22 | -1.83% | 21,404,400 |
| Jan 30, 2026 | 10.22 | 10.52 | 10.22 | 10.41 | 10.41 | 0.68% | 33,279,300 |
| Jan 29, 2026 | 10.36 | 10.74 | 10.20 | 10.34 | 10.34 | -8.09% | 77,994,740 |
| Jan 28, 2026 | 11.16 | 11.26 | 10.84 | 11.25 | 11.25 | 1.35% | 36,581,540 |
| Jan 27, 2026 | 11.32 | 11.37 | 10.94 | 11.10 | 11.10 | -1.68% | 33,444,210 |
| Jan 26, 2026 | 11.71 | 11.71 | 11.25 | 11.29 | 11.29 | -3.67% | 46,010,170 |
| Jan 23, 2026 | 11.58 | 11.76 | 11.34 | 11.72 | 11.72 | 1.91% | 59,482,870 |
| Jan 22, 2026 | 11.22 | 11.56 | 11.22 | 11.50 | 11.50 | 3.23% | 53,078,640 |
| Jan 21, 2026 | 11.10 | 11.27 | 11.02 | 11.14 | 11.14 | -0.45% | 28,854,150 |
| Jan 20, 2026 | 11.60 | 11.70 | 11.10 | 11.19 | 11.19 | -4.03% | 51,060,490 |
| Jan 19, 2026 | 11.51 | 11.83 | 11.49 | 11.66 | 11.66 | 0.17% | 39,415,680 |
| Jan 16, 2026 | 12.10 | 12.27 | 11.64 | 11.64 | 11.64 | -2.84% | 52,160,020 |
| Jan 15, 2026 | 12.12 | 12.34 | 11.65 | 11.98 | 11.98 | -1.07% | 68,287,170 |
| Jan 14, 2026 | 12.02 | 12.64 | 11.99 | 12.11 | 12.11 | 0.17% | 124,625,900 |
| Jan 13, 2026 | 13.38 | 13.39 | 12.09 | 12.09 | 12.09 | -9.98% | 180,035,500 |
| Jan 12, 2026 | 13.00 | 14.18 | 12.89 | 13.43 | 13.43 | 3.15% | 166,890,000 |
| Jan 9, 2026 | 13.33 | 13.56 | 12.50 | 13.02 | 13.02 | 4.49% | 191,255,576 |
| Jan 8, 2026 | 11.34 | 12.46 | 11.30 | 12.46 | 12.46 | 9.97% | 97,843,989 |
| Jan 7, 2026 | 11.08 | 11.44 | 10.98 | 11.33 | 11.33 | 2.63% | 83,312,040 |
| Jan 6, 2026 | 10.90 | 11.07 | 10.73 | 11.04 | 11.04 | 0.55% | 69,969,780 |
| Jan 5, 2026 | 10.80 | 11.22 | 10.70 | 10.98 | 10.98 | 3.00% | 83,017,970 |
| Dec 31, 2025 | 10.55 | 10.79 | 10.40 | 10.66 | 10.66 | 0.38% | 51,923,740 |
| Dec 30, 2025 | 10.55 | 10.94 | 10.49 | 10.62 | 10.62 | 0.28% | 58,486,970 |
| Dec 29, 2025 | 10.70 | 10.78 | 10.47 | 10.59 | 10.59 | -0.28% | 48,099,540 |
| Dec 26, 2025 | 10.50 | 10.80 | 10.44 | 10.62 | 10.62 | 0.66% | 62,454,220 |
| Dec 25, 2025 | 10.47 | 10.63 | 10.47 | 10.55 | 10.55 | - | 46,908,600 |
| Dec 24, 2025 | 10.45 | 10.60 | 10.30 | 10.55 | 10.55 | 0.86% | 56,549,384 |
| Dec 23, 2025 | 10.61 | 10.83 | 10.32 | 10.46 | 10.46 | -2.06% | 96,184,800 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.62 | 10.68 | 10.68 | 6.80% | 140,718,500 |
| Dec 19, 2025 | 9.79 | 10.16 | 9.78 | 10.00 | 10.00 | 3.95% | 60,738,460 |
| Dec 18, 2025 | 9.64 | 9.82 | 9.60 | 9.62 | 9.62 | -1.43% | 29,215,110 |
| Dec 17, 2025 | 9.62 | 9.92 | 9.50 | 9.76 | 9.76 | 0.21% | 42,579,960 |
| Dec 16, 2025 | 10.22 | 10.25 | 9.71 | 9.74 | 9.74 | -6.70% | 68,438,540 |
| Dec 15, 2025 | 10.31 | 10.75 | 10.10 | 10.44 | 10.44 | 1.56% | 95,771,770 |
| Dec 12, 2025 | 9.75 | 10.47 | 9.68 | 10.28 | 10.28 | 4.58% | 93,437,320 |
| Dec 11, 2025 | 9.72 | 9.99 | 9.72 | 9.83 | 9.83 | 1.24% | 59,723,710 |
| Dec 10, 2025 | 9.54 | 9.80 | 9.44 | 9.71 | 9.71 | 1.46% | 48,838,310 |
| Dec 9, 2025 | 9.76 | 9.91 | 9.57 | 9.57 | 9.57 | -1.85% | 38,484,115 |
| Dec 8, 2025 | 9.75 | 9.91 | 9.69 | 9.75 | 9.75 | - | 57,385,010 |
| Dec 5, 2025 | 9.32 | 9.77 | 9.32 | 9.75 | 9.75 | 4.95% | 69,216,600 |
| Dec 4, 2025 | 9.15 | 9.40 | 9.11 | 9.29 | 9.29 | 0.87% | 44,163,848 |
| Dec 3, 2025 | 9.37 | 9.43 | 9.16 | 9.21 | 9.21 | -2.13% | 46,733,494 |
| Dec 2, 2025 | 9.64 | 9.67 | 9.38 | 9.41 | 9.41 | -2.39% | 53,268,890 |
| Dec 1, 2025 | 9.72 | 9.82 | 9.62 | 9.64 | 9.64 | -1.73% | 52,431,690 |
| Nov 28, 2025 | 9.80 | 9.92 | 9.67 | 9.81 | 9.81 | -1.70% | 50,075,240 |