Sinosteel Luonai Materials Technology Co., Ltd. (SHA:688119)
China
· Delayed Price · Currency is CNY 5.16
+0.25 (5.09%)
At close: Apr 29, 2026
SHA:688119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.88 | 5.28 | 4.87 | 5.16 | 5.16 | 5.09% | 26,069,089 |
| Apr 28, 2026 | 5.00 | 5.02 | 4.89 | 4.91 | 4.91 | -2.58% | 10,869,610 |
| Apr 27, 2026 | 5.02 | 5.06 | 4.91 | 5.04 | 5.04 | 0.20% | 11,140,670 |
| Apr 24, 2026 | 5.06 | 5.10 | 4.97 | 5.03 | 5.03 | -1.37% | 11,084,823 |
| Apr 23, 2026 | 5.18 | 5.23 | 5.05 | 5.10 | 5.10 | -2.11% | 14,741,456 |
| Apr 22, 2026 | 5.23 | 5.23 | 5.14 | 5.21 | 5.21 | -0.76% | 11,338,015 |
| Apr 21, 2026 | 5.35 | 5.39 | 5.18 | 5.25 | 5.25 | -2.23% | 15,661,560 |
| Apr 20, 2026 | 5.22 | 5.42 | 5.17 | 5.37 | 5.37 | 2.87% | 22,787,759 |
| Apr 17, 2026 | 5.06 | 5.36 | 5.05 | 5.22 | 5.22 | 2.35% | 20,230,132 |
| Apr 16, 2026 | 5.09 | 5.12 | 5.05 | 5.10 | 5.10 | 0.20% | 12,646,202 |
| Apr 15, 2026 | 5.18 | 5.29 | 5.08 | 5.09 | 5.09 | -2.68% | 17,282,199 |
| Apr 14, 2026 | 5.17 | 5.23 | 5.08 | 5.23 | 5.23 | 1.75% | 12,389,912 |
| Apr 13, 2026 | 5.07 | 5.19 | 5.07 | 5.14 | 5.14 | -0.19% | 8,528,544 |
| Apr 10, 2026 | 5.14 | 5.24 | 5.13 | 5.15 | 5.15 | 0.98% | 10,095,950 |
| Apr 9, 2026 | 5.19 | 5.19 | 5.09 | 5.10 | 5.10 | -1.92% | 9,492,593 |
| Apr 8, 2026 | 5.00 | 5.22 | 5.00 | 5.20 | 5.20 | 5.05% | 11,674,310 |
| Apr 7, 2026 | 4.93 | 4.97 | 4.88 | 4.95 | 4.95 | 0.81% | 7,752,547 |
| Apr 3, 2026 | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | -2.96% | 9,650,047 |
| Apr 2, 2026 | 5.18 | 5.20 | 5.04 | 5.06 | 5.06 | -2.32% | 9,252,673 |
| Apr 1, 2026 | 5.27 | 5.35 | 5.13 | 5.18 | 5.18 | -0.38% | 11,980,420 |
| Mar 31, 2026 | 5.22 | 5.41 | 5.18 | 5.20 | 5.20 | -0.95% | 16,014,610 |
| Mar 30, 2026 | 5.02 | 5.28 | 4.99 | 5.25 | 5.25 | 2.94% | 17,554,200 |
| Mar 27, 2026 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | 0.79% | 9,596,751 |
| Mar 26, 2026 | 5.15 | 5.18 | 5.01 | 5.06 | 5.06 | -1.56% | 13,408,230 |
| Mar 25, 2026 | 5.03 | 5.16 | 5.03 | 5.14 | 5.14 | 2.59% | 14,606,060 |
| Mar 24, 2026 | 5.04 | 5.04 | 4.85 | 5.01 | 5.01 | 3.09% | 19,955,890 |
| Mar 23, 2026 | 5.08 | 5.11 | 4.82 | 4.86 | 4.86 | -6.36% | 24,347,340 |
| Mar 20, 2026 | 5.36 | 5.40 | 5.17 | 5.19 | 5.19 | -2.99% | 14,376,290 |
| Mar 19, 2026 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -3.43% | 11,960,480 |
| Mar 18, 2026 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | 1.65% | 11,111,952 |
| Mar 17, 2026 | 5.62 | 5.66 | 5.43 | 5.45 | 5.45 | -3.02% | 14,694,882 |
| Mar 16, 2026 | 5.57 | 5.70 | 5.51 | 5.62 | 5.62 | 0.36% | 15,774,280 |
| Mar 13, 2026 | 5.68 | 5.74 | 5.57 | 5.60 | 5.60 | -1.75% | 15,460,520 |
| Mar 12, 2026 | 5.82 | 5.91 | 5.63 | 5.70 | 5.70 | -2.56% | 19,076,320 |
| Mar 11, 2026 | 6.00 | 6.03 | 5.83 | 5.85 | 5.85 | -2.34% | 18,656,888 |
| Mar 10, 2026 | 5.92 | 6.16 | 5.86 | 5.99 | 5.99 | 3.10% | 21,417,360 |
| Mar 9, 2026 | 5.80 | 5.85 | 5.69 | 5.81 | 5.81 | -1.53% | 16,429,070 |
| Mar 6, 2026 | 5.87 | 5.95 | 5.76 | 5.90 | 5.90 | 1.72% | 15,756,178 |
| Mar 5, 2026 | 5.87 | 5.91 | 5.74 | 5.80 | 5.80 | 1.22% | 20,767,550 |
| Mar 4, 2026 | 5.67 | 5.88 | 5.61 | 5.73 | 5.73 | 0.35% | 23,540,490 |
| Mar 3, 2026 | 6.34 | 6.34 | 5.68 | 5.71 | 5.71 | -9.08% | 36,208,410 |
| Mar 2, 2026 | 6.30 | 6.42 | 6.20 | 6.28 | 6.28 | -1.41% | 27,876,159 |
| Feb 27, 2026 | 6.30 | 6.57 | 6.28 | 6.37 | 6.37 | 0.47% | 30,305,870 |
| Feb 26, 2026 | 6.23 | 6.39 | 6.16 | 6.34 | 6.34 | 0.79% | 26,138,570 |
| Feb 25, 2026 | 6.20 | 6.32 | 6.16 | 6.29 | 6.29 | 1.78% | 27,554,410 |
| Feb 24, 2026 | 6.08 | 6.18 | 6.01 | 6.18 | 6.18 | 2.66% | 19,088,794 |
| Feb 13, 2026 | 6.09 | 6.14 | 6.01 | 6.02 | 6.02 | -1.15% | 14,757,674 |
| Feb 12, 2026 | 6.05 | 6.16 | 6.01 | 6.09 | 6.09 | 0.33% | 16,840,442 |
| Feb 11, 2026 | 6.15 | 6.22 | 6.06 | 6.07 | 6.07 | -1.30% | 23,954,340 |
| Feb 10, 2026 | 6.48 | 6.48 | 6.02 | 6.15 | 6.15 | -3.15% | 32,321,890 |
| Feb 9, 2026 | 6.39 | 6.48 | 6.30 | 6.35 | 6.35 | 2.25% | 28,487,625 |
| Feb 6, 2026 | 6.25 | 6.39 | 6.20 | 6.21 | 6.21 | 0.16% | 24,834,950 |
| Feb 5, 2026 | 6.30 | 6.36 | 6.17 | 6.20 | 6.20 | -2.36% | 26,247,260 |
| Feb 4, 2026 | 6.48 | 6.59 | 6.29 | 6.35 | 6.35 | -1.85% | 32,088,327 |
| Feb 3, 2026 | 6.39 | 6.58 | 6.27 | 6.47 | 6.47 | 2.86% | 34,834,373 |
| Feb 2, 2026 | 6.42 | 6.54 | 6.23 | 6.29 | 6.29 | -1.56% | 34,030,900 |
| Jan 30, 2026 | 6.71 | 6.78 | 6.21 | 6.39 | 6.39 | -10.88% | 67,480,730 |
| Jan 29, 2026 | 7.30 | 7.77 | 7.13 | 7.17 | 7.17 | -2.32% | 50,983,840 |
| Jan 28, 2026 | 7.55 | 7.58 | 7.15 | 7.34 | 7.34 | -2.78% | 46,534,915 |
| Jan 27, 2026 | 7.35 | 7.88 | 7.34 | 7.55 | 7.55 | -1.05% | 61,672,270 |
| Jan 26, 2026 | 7.60 | 8.45 | 7.50 | 7.63 | 7.63 | 1.46% | 96,644,930 |
| Jan 23, 2026 | 7.13 | 7.93 | 7.00 | 7.52 | 7.52 | 6.67% | 75,500,920 |
| Jan 22, 2026 | 6.90 | 7.27 | 6.81 | 7.05 | 7.05 | 2.47% | 50,257,210 |
| Jan 21, 2026 | 7.00 | 7.14 | 6.84 | 6.88 | 6.88 | -1.85% | 37,250,989 |
| Jan 20, 2026 | 7.60 | 7.65 | 6.90 | 7.01 | 7.01 | -6.16% | 69,525,699 |
| Jan 19, 2026 | 8.23 | 8.30 | 7.44 | 7.47 | 7.47 | -12.32% | 79,356,110 |
| Jan 16, 2026 | 8.25 | 9.06 | 8.13 | 8.52 | 8.52 | 6.10% | 75,382,250 |
| Jan 15, 2026 | 8.03 | 8.28 | 7.76 | 8.03 | 8.03 | -4.63% | 62,685,960 |
| Jan 14, 2026 | 7.83 | 9.33 | 7.75 | 8.42 | 8.42 | 7.26% | 106,485,797 |
| Jan 13, 2026 | 7.87 | 8.15 | 7.24 | 7.85 | 7.85 | -0.13% | 113,219,800 |
| Jan 12, 2026 | 6.85 | 7.86 | 6.70 | 7.86 | 7.86 | 20.00% | 139,492,500 |
| Jan 9, 2026 | 6.29 | 6.84 | 6.13 | 6.55 | 6.55 | 7.20% | 90,633,560 |
| Jan 8, 2026 | 5.79 | 6.18 | 5.73 | 6.11 | 6.11 | 4.62% | 70,596,690 |
| Jan 7, 2026 | 5.35 | 5.97 | 5.26 | 5.84 | 5.84 | 8.96% | 74,646,649 |
| Jan 6, 2026 | 5.40 | 5.42 | 5.26 | 5.36 | 5.36 | -4.11% | 47,537,460 |
| Jan 5, 2026 | 5.73 | 5.73 | 5.50 | 5.59 | 5.59 | - | 39,051,950 |
| Dec 31, 2025 | 5.54 | 5.72 | 5.41 | 5.59 | 5.59 | 0.90% | 37,599,310 |
| Dec 30, 2025 | 5.71 | 5.79 | 5.52 | 5.54 | 5.54 | -3.82% | 46,044,010 |
| Dec 29, 2025 | 5.68 | 6.25 | 5.62 | 5.76 | 5.76 | 1.77% | 66,754,050 |
| Dec 26, 2025 | 5.41 | 5.75 | 5.41 | 5.66 | 5.66 | 3.47% | 61,200,765 |
| Dec 25, 2025 | 5.23 | 5.56 | 5.23 | 5.47 | 5.47 | 3.60% | 45,528,090 |
| Dec 24, 2025 | 5.17 | 5.38 | 5.12 | 5.28 | 5.28 | 1.73% | 38,314,700 |
| Dec 23, 2025 | 5.47 | 5.53 | 5.15 | 5.19 | 5.19 | -3.53% | 43,655,510 |
| Dec 22, 2025 | 5.56 | 5.88 | 5.38 | 5.38 | 5.38 | -0.55% | 69,641,730 |
| Dec 19, 2025 | 5.16 | 5.53 | 5.09 | 5.41 | 5.41 | 5.66% | 64,669,622 |
| Dec 18, 2025 | 4.79 | 5.30 | 4.73 | 5.12 | 5.12 | 4.92% | 59,263,086 |
| Dec 17, 2025 | 5.03 | 5.14 | 4.82 | 4.88 | 4.88 | -2.79% | 52,515,519 |
| Dec 16, 2025 | 5.00 | 5.16 | 4.97 | 5.02 | 5.02 | -2.52% | 53,364,466 |
| Dec 15, 2025 | 5.02 | 5.35 | 4.95 | 5.15 | 5.15 | 1.98% | 90,013,751 |
| Dec 12, 2025 | 5.17 | 5.40 | 4.93 | 5.05 | 5.05 | 2.23% | 129,369,000 |
| Dec 11, 2025 | 4.11 | 4.94 | 4.10 | 4.94 | 4.94 | 19.90% | 97,331,134 |
| Dec 10, 2025 | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | -0.48% | 7,655,065 |
| Dec 9, 2025 | 4.17 | 4.21 | 4.13 | 4.14 | 4.14 | -1.19% | 8,194,916 |
| Dec 8, 2025 | 4.14 | 4.21 | 4.14 | 4.19 | 4.19 | 1.21% | 9,866,400 |
| Dec 5, 2025 | 4.08 | 4.15 | 4.05 | 4.14 | 4.14 | 1.72% | 9,247,921 |
| Dec 4, 2025 | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | -1.45% | 9,977,632 |
| Dec 3, 2025 | 4.17 | 4.18 | 4.11 | 4.13 | 4.13 | -0.96% | 9,035,075 |
| Dec 2, 2025 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.95% | 7,788,282 |
| Dec 1, 2025 | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | 1.45% | 13,290,140 |
| Nov 28, 2025 | 4.11 | 4.15 | 4.10 | 4.15 | 4.15 | 0.48% | 9,643,928 |