Skip to main content
Lutian Machinery Co., Ltd. (SHA:605259)
China flag China · Delayed Price · Currency is CNY
21.00
+0.33 (1.60%)
Apr 29, 2026, 3:00 PM CST

Lutian Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.6020.8320.5620.77-0.48%299,907
Apr 28, 202621.6321.6320.5020.6720.67-5.01%4,396,440
Apr 27, 202621.3221.8820.8321.7621.762.16%2,545,000
Apr 24, 202621.5221.5221.1021.3021.30-1.07%1,431,304
Apr 23, 202621.8421.9021.4421.5321.53-1.69%1,582,796
Apr 22, 202621.5921.9621.4821.9021.901.30%2,155,800
Apr 21, 202621.2221.9021.1021.6221.621.89%2,805,900
Apr 20, 202621.0721.3820.7721.2221.220.47%2,113,700
Apr 17, 202621.2521.2520.8021.1221.12-0.33%1,685,572
Apr 16, 202621.0221.3820.7921.1921.190.90%2,305,680
Apr 15, 202621.5021.5020.8621.0021.00-1.96%2,614,600
Apr 14, 202621.6921.7021.2221.4221.42-0.42%2,128,000
Apr 13, 202621.6022.0121.4821.5121.51-1.01%1,742,800
Apr 10, 202621.5821.9621.5421.7321.731.07%1,379,500
Apr 9, 202621.7821.8121.3621.5021.50-1.42%1,720,600
Apr 8, 202621.1021.8521.1021.8121.815.06%2,614,516
Apr 7, 202620.7520.9020.5120.7620.760.68%1,115,916
Apr 3, 202621.2121.2220.5220.6220.62-2.74%1,469,016
Apr 2, 202621.6121.6220.9021.2021.20-1.90%1,659,752
Apr 1, 202621.4021.7421.3221.6121.612.32%2,129,080
Mar 31, 202621.5922.2721.0821.1221.12-2.00%1,399,640
Mar 30, 202621.1721.7021.0021.5521.550.51%1,907,248
Mar 27, 202621.2021.4420.9021.4421.440.85%1,980,688
Mar 26, 202621.4821.7720.9221.2621.26-0.65%1,724,480
Mar 25, 202621.1321.4920.9521.4021.401.76%1,609,004
Mar 24, 202620.8121.1120.3121.0321.033.09%2,443,184
Mar 23, 202622.0322.1020.2020.4020.40-8.56%4,439,344
Mar 20, 202622.3923.2021.6422.3122.310.13%3,023,812
Mar 19, 202622.7523.0422.2022.2822.28-2.71%2,560,300
Mar 18, 202622.4222.9822.0822.9022.902.23%3,468,088
Mar 17, 202622.6122.8622.3822.4022.40-0.93%2,225,596
Mar 16, 202623.0823.1122.3722.6122.61-2.04%2,297,000
Mar 13, 202623.4023.4322.9223.0823.08-0.65%2,861,500
Mar 12, 202623.5223.6323.0023.2323.23-1.69%2,952,680
Mar 11, 202623.2724.1622.9923.6323.631.55%6,330,884
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