Lingyuan Iron & Steel Co., Ltd. (600231.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 14,765,442 |
| 16 May 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 17,493,509 |
| 15 May 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 6,254,280 |
| 14 May 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 8,366,590 |
| 13 May 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 7,254,920 |
| 10 May 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 5,903,040 |
| 09 May 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7000 | 1.7000 | 8,639,920 |
| 08 May 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 6,946,490 |
| 07 May 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 14,814,050 |
| 06 May 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 9,108,132 |
| 30 Apr 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 10,909,688 |
| 29 Apr 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 14,247,740 |
| 26 Apr 2024 | 1.6500 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 8,953,144 |
| 25 Apr 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6600 | 1.6600 | 7,841,516 |
| 24 Apr 2024 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 6,073,750 |
| 23 Apr 2024 | 1.6800 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 9,011,700 |
| 22 Apr 2024 | 1.7100 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 8,654,100 |
| 19 Apr 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7200 | 1.7200 | 13,741,280 |
| 18 Apr 2024 | 1.6800 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 10,506,985 |
| 17 Apr 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 13,783,796 |
| 16 Apr 2024 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | 1.6500 | 19,342,664 |
| 15 Apr 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7500 | 1.7500 | 17,437,704 |
| 12 Apr 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | 11,182,850 |
| 11 Apr 2024 | 1.7800 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 11,187,630 |
| 10 Apr 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 12,287,200 |
| 09 Apr 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 14,025,039 |
| 08 Apr 2024 | 1.8800 | 1.9000 | 1.8200 | 1.8300 | 1.8300 | 21,668,320 |
| 03 Apr 2024 | 1.8500 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 24,141,770 |
| 02 Apr 2024 | 1.8200 | 1.9400 | 1.8000 | 1.8700 | 1.8700 | 31,978,736 |
| 01 Apr 2024 | 1.7400 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 24,332,453 |
| 29 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 4,729,410 |
| 28 Mar 2024 | 1.7200 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 7,898,552 |
| 27 Mar 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 7,675,630 |
| 26 Mar 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 8,649,392 |
| 25 Mar 2024 | 1.7900 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 10,297,414 |
| 22 Mar 2024 | 1.8200 | 1.8400 | 1.7800 | 1.8000 | 1.8000 | 11,103,120 |
| 21 Mar 2024 | 1.8400 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 12,904,792 |
| 20 Mar 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 15,643,644 |
| 19 Mar 2024 | 1.8200 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 29,425,944 |
| 18 Mar 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 22,669,726 |
| 15 Mar 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8200 | 1.8200 | 28,340,069 |
| 14 Mar 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 14,957,750 |
| 13 Mar 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 12,803,220 |
| 12 Mar 2024 | 1.7900 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 16,806,932 |
| 11 Mar 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 8,653,572 |
| 08 Mar 2024 | 1.7800 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 9,284,270 |
| 07 Mar 2024 | 1.7600 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 11,644,020 |
| 06 Mar 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 9,158,970 |
| 05 Mar 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7300 | 1.7300 | 11,219,706 |
| 04 Mar 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 8,889,365 |
| 01 Mar 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 10,044,110 |
| 29 Feb 2024 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 12,262,580 |
| 28 Feb 2024 | 1.8200 | 1.8800 | 1.7700 | 1.7800 | 1.7800 | 21,887,280 |
| 27 Feb 2024 | 1.7900 | 1.8300 | 1.7700 | 1.8200 | 1.8200 | 9,437,821 |
| 26 Feb 2024 | 1.8100 | 1.8300 | 1.7800 | 1.7900 | 1.7900 | 13,750,602 |
| 23 Feb 2024 | 1.8000 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 8,623,330 |
| 22 Feb 2024 | 1.7700 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 8,457,150 |
| 21 Feb 2024 | 1.7200 | 1.8400 | 1.7100 | 1.7700 | 1.7700 | 15,563,812 |
| 20 Feb 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 9,443,182 |
| 19 Feb 2024 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 20,353,275 |
| 08 Feb 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 20,984,725 |
| 07 Feb 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | 25,803,994 |
| 06 Feb 2024 | 1.6200 | 1.7300 | 1.5500 | 1.6600 | 1.6600 | 18,954,418 |
| 05 Feb 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 20,002,284 |
| 02 Feb 2024 | 1.8600 | 1.9000 | 1.7400 | 1.8000 | 1.8000 | 14,713,900 |
| 01 Feb 2024 | 1.8900 | 1.9200 | 1.8600 | 1.8600 | 1.8600 | 14,168,909 |
| 31 Jan 2024 | 1.9800 | 1.9900 | 1.9100 | 1.9200 | 1.9200 | 12,555,960 |
| 30 Jan 2024 | 2.0200 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 11,455,720 |
| 29 Jan 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 11,778,948 |
| 26 Jan 2024 | 2.0300 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 18,377,440 |
| 25 Jan 2024 | 1.9700 | 2.0300 | 1.9600 | 2.0300 | 2.0300 | 10,615,100 |
| 24 Jan 2024 | 1.9100 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 13,555,050 |
| 23 Jan 2024 | 1.8800 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 14,971,900 |
| 22 Jan 2024 | 1.9900 | 1.9900 | 1.8500 | 1.8800 | 1.8800 | 15,672,505 |
| 19 Jan 2024 | 1.9800 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 8,912,307 |
| 18 Jan 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 15,382,816 |
| 17 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0200 | 2.0200 | 11,395,311 |
| 16 Jan 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0600 | 2.0600 | 12,988,733 |
| 15 Jan 2024 | 2.1200 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 13,661,414 |
| 12 Jan 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 9,718,000 |
| 11 Jan 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 10,216,922 |
| 10 Jan 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 9,334,069 |
| 09 Jan 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 10,629,371 |
| 08 Jan 2024 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | 2.1300 | 11,440,801 |
| 05 Jan 2024 | 2.1700 | 2.2100 | 2.1600 | 2.1800 | 2.1800 | 11,126,502 |
| 04 Jan 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1700 | 2.1700 | 6,485,750 |
| 03 Jan 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 6,965,672 |
| 02 Jan 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1800 | 2.1800 | 8,602,006 |
| 29 Dec 2023 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 9,316,530 |
| 28 Dec 2023 | 2.1600 | 2.1900 | 2.1500 | 2.1800 | 2.1800 | 7,705,044 |
| 27 Dec 2023 | 2.1400 | 2.1700 | 2.1100 | 2.1600 | 2.1600 | 11,501,242 |
| 26 Dec 2023 | 2.1300 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 7,148,319 |
| 25 Dec 2023 | 2.1800 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 7,697,930 |
| 22 Dec 2023 | 2.1800 | 2.2100 | 2.1600 | 2.1700 | 2.1700 | 8,032,650 |
| 21 Dec 2023 | 2.1600 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 9,357,670 |
| 20 Dec 2023 | 2.2000 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 6,562,870 |
| 19 Dec 2023 | 2.2300 | 2.2400 | 2.1800 | 2.1900 | 2.1900 | 8,077,010 |
| 18 Dec 2023 | 2.2500 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 9,847,360 |
| 15 Dec 2023 | 2.2500 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 5,791,740 |
| 14 Dec 2023 | 2.2600 | 2.2700 | 2.2500 | 2.2500 | 2.2500 | 5,741,940 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.