Skip to main content
Lutian Machinery Co., Ltd. (SHA:605259)
China flag China · Delayed Price · Currency is CNY
23.27
+0.22 (0.95%)
At close: Mar 10, 2026

Lutian Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.0923.4822.9023.2723.270.95%4,510,968
Mar 9, 202621.3023.5621.2023.0523.057.26%8,420,364
Mar 6, 202620.7121.5920.6921.4921.493.32%3,382,196
Mar 5, 202621.1121.2020.6820.8020.80-2,859,700
Mar 4, 202621.5021.5020.7020.8020.80-6.05%6,086,508
Mar 3, 202621.5822.9821.3522.1422.142.93%6,799,001
Mar 2, 202622.3822.3821.3821.5121.51-4.40%3,027,616
Feb 27, 202622.6722.7922.4322.5022.50-0.97%1,643,800
Feb 26, 202622.4822.7422.4222.7222.721.11%1,580,892
Feb 25, 202622.6122.6322.3522.4722.47-0.13%1,681,468
Feb 24, 202622.4522.5622.1122.5022.501.03%1,655,556
Feb 13, 202622.4422.4922.2522.2722.27-0.85%1,018,320
Feb 12, 202622.5222.5522.2622.4622.46-1,502,164
Feb 11, 202622.5022.5222.2522.4622.460.27%1,030,100
Feb 10, 202622.1122.4622.0022.4022.401.31%1,701,524
Feb 9, 202622.1622.2422.0222.1122.110.64%1,064,400
Feb 6, 202621.8722.1921.7021.9721.970.14%1,391,128
Feb 5, 202622.0322.1821.8321.9421.94-0.81%1,144,220
Feb 4, 202622.2022.2621.9222.1222.120.09%1,412,572
Feb 3, 202622.2322.4021.8122.1022.100.32%2,269,508
Feb 2, 202622.4522.7922.0022.0322.03-2.00%2,758,648
Jan 30, 202621.8122.5421.7022.4822.482.79%2,501,292
Jan 29, 202622.3822.3821.6921.8721.87-2.10%2,293,612
Jan 28, 202622.7622.7922.2422.3422.34-1.59%1,529,200
Jan 27, 202622.9222.9622.3022.7022.70-0.48%1,782,956
Jan 26, 202623.1523.2022.7322.8122.81-1.47%1,938,356
Jan 23, 202623.0623.2122.8523.1523.150.65%1,955,412
Jan 22, 202623.0223.3222.8823.0023.00-1,758,400
Jan 21, 202622.5023.0622.3923.0023.001.72%2,669,572
Jan 20, 202622.8022.8622.5022.6122.61-1.01%2,059,685
Jan 19, 202622.5022.9022.4122.8422.841.60%3,030,688
Jan 16, 202622.2922.5322.2522.4822.481.26%2,146,952
Jan 15, 202622.0022.2021.9622.2022.200.95%1,639,300
Jan 14, 202622.1622.2521.7821.9921.99-0.63%2,209,704
Jan 13, 202622.1022.3922.0422.1322.130.27%2,261,320
Jan 12, 202622.4722.6422.0122.0722.07-2.13%3,280,096
Jan 9, 202622.5822.6522.3922.5522.55-0.35%1,825,020
Jan 8, 202622.6622.7422.5222.6322.63-1,423,440
Jan 7, 202622.5022.9622.4622.6322.630.58%1,880,440
Jan 6, 202622.4022.5922.3422.5022.500.49%2,137,076
Jan 5, 202622.5022.5322.2722.3922.390.04%2,068,302
Dec 31, 202522.1622.3821.8922.3822.380.81%1,456,006
Dec 30, 202522.1922.2922.0522.2022.200.05%1,257,807
Dec 29, 202522.2022.2022.0022.1922.190.18%1,194,916
Dec 26, 202522.4722.4722.0622.1522.15-1.20%2,014,826
Dec 25, 202522.2022.5222.2022.4222.421.13%2,846,665
Dec 24, 202521.7022.4821.7022.1722.173.02%4,415,464
Dec 23, 202521.5021.6621.3621.5221.520.23%1,216,800
Dec 22, 202521.4521.5821.3721.4721.470.19%1,341,960
Dec 19, 202521.0121.5221.0121.4321.431.95%1,762,360
Dec 18, 202520.8921.2420.8521.0221.020.48%1,484,900
Dec 17, 202520.8420.9320.5920.9220.920.38%1,562,300
Dec 16, 202521.3721.3920.7620.8420.84-2.48%1,565,500
Dec 15, 202521.5121.5121.3121.3721.37-937,660
Dec 12, 202521.4021.5421.2421.3721.37-0.09%1,028,556
Dec 11, 202521.5721.5821.3121.3921.39-0.42%1,058,684
Dec 10, 202521.5221.6021.3821.4821.48-0.14%920,700
Dec 9, 202521.7021.7521.4421.5121.51-0.69%1,501,248
Dec 8, 202521.6121.8021.5621.6621.660.32%1,671,500
Dec 5, 202521.5821.6821.3821.5921.590.05%1,228,640
Dec 4, 202521.6021.6921.3821.5821.58-928,560
Dec 3, 202521.5921.7021.4221.5821.580.14%811,395
Dec 2, 202521.7621.7621.2921.5521.55-0.83%1,363,900
Dec 1, 202521.9021.9221.6321.7321.73-0.41%1,854,260
Nov 28, 202521.6721.8421.5821.8221.821.02%984,480
Nov 27, 202521.4821.6921.4021.6021.601.22%1,375,588
Nov 26, 202521.5121.6821.3321.3421.34-0.65%1,150,600
Nov 25, 202521.2121.5821.2121.4821.481.42%1,452,358
Nov 24, 202521.3021.3821.0821.1821.180.05%2,571,328
Nov 21, 202521.8021.9121.1121.1721.17-3.11%1,730,231
Nov 20, 202521.9322.1821.6921.8521.85-0.32%1,150,344
Nov 19, 202522.1122.2021.6321.9221.92-1.08%2,170,480
Nov 18, 202522.1822.3722.0622.1622.16-0.05%1,367,400
Nov 17, 202522.5622.6921.9922.1722.17-2.16%1,888,100
Nov 14, 202522.5522.8022.4822.6622.660.31%1,658,360
Nov 13, 202522.4622.6122.2622.5922.590.62%1,492,656
Nov 12, 202522.6722.6722.3222.4522.45-0.84%1,391,776
Nov 11, 202522.6022.6722.4822.6422.640.44%1,349,420
Nov 10, 202522.8422.9622.4322.5422.54-1.49%3,144,600
Nov 7, 202522.7723.2822.6522.8822.880.48%3,172,876
Nov 6, 202522.7023.5022.4522.7722.770.80%3,419,016
Nov 5, 202522.4122.6522.2922.5922.590.49%1,347,420
Nov 4, 202522.8522.8622.3422.4822.48-0.84%1,680,580
Nov 3, 202522.8722.8922.4722.6722.67-0.44%2,426,447
Oct 31, 202522.5322.8722.4522.7722.771.34%1,662,588
Oct 30, 202522.8122.9322.4522.4722.47-2.22%3,203,836
Oct 29, 202523.1123.2122.9322.9822.98-0.52%2,503,505
Oct 28, 202523.2123.3923.0323.1023.10-1.28%3,667,957
Oct 27, 202523.3123.7223.2023.4023.40-0.43%5,374,665
Oct 24, 202525.2525.2523.2623.5023.50-8.56%8,427,492
Oct 23, 202525.6225.8325.1125.7025.70-0.50%1,401,068
Oct 22, 202525.9525.9525.4925.8325.83-0.27%1,436,256
Oct 21, 202525.4225.9025.3325.9025.902.33%1,521,528
Oct 20, 202525.0025.4024.9625.3125.311.24%1,845,652
Oct 17, 202525.4325.4324.6425.0025.00-1.96%1,886,820
Oct 16, 202525.8026.2925.3225.5025.50-0.82%2,398,913
Oct 15, 202525.0025.7624.7725.7125.713.88%2,387,316
Oct 14, 202525.2125.5524.7524.7524.75-2.10%2,112,700
Oct 13, 202525.0825.2824.1525.2825.28-1.21%1,870,401
Oct 10, 202525.4025.9925.3025.5925.590.87%1,749,650