Luyang Energy-Saving Materials Co., Ltd. Class A 002088
SZSE · China · Non-Energy Minerals
CNY 8.10+0.11 (+1.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.10 | +1.38% | CNY 8.07 | CNY 8.17 | CNY 7.95 | 1.80M |
| 2026-09-29 | CNY 7.99 | +0.38% | CNY 7.96 | CNY 8.16 | CNY 7.94 | 1.46M |
| 2026-09-28 | CNY 7.96 | -1.12% | CNY 8.00 | CNY 8.07 | CNY 7.92 | 1.52M |
| 2026-09-24 | CNY 8.05 | -1.59% | CNY 8.17 | CNY 8.20 | CNY 8.02 |
| 1.55M |
| 2026-09-23 | CNY 8.18 | +0.62% | CNY 8.15 | CNY 8.24 | CNY 8.09 | 2.09M |
| 2026-09-22 | CNY 8.13 | -0.25% | CNY 8.18 | CNY 8.25 | CNY 8.11 | 2.11M |
| 2026-09-21 | CNY 8.15 | +2.39% | CNY 7.95 | CNY 8.23 | CNY 7.95 | 2.46M |
| 2026-09-18 | CNY 7.96 | +0.51% | CNY 7.98 | CNY 8.05 | CNY 7.82 | 2.97M |
| 2026-09-17 | CNY 7.92 | +0.51% | CNY 7.84 | CNY 7.98 | CNY 7.83 | 1.63M |
| 2026-09-16 | CNY 7.88 | +0.13% | CNY 8.00 | CNY 8.04 | CNY 7.87 | 2.35M |
| 2026-09-15 | CNY 7.87 | -4.02% | CNY 8.18 | CNY 8.24 | CNY 7.87 | 4.03M |
| 2026-09-14 | CNY 8.20 | -0.36% | CNY 8.25 | CNY 8.35 | CNY 7.92 | 5.65M |
| 2026-09-11 | CNY 8.23 | +2.24% | CNY 8.02 | CNY 8.59 | CNY 7.87 | 6.94M |
| 2026-09-10 | CNY 8.05 | +1.90% | CNY 7.90 | CNY 8.08 | CNY 7.79 | 4.44M |
| 2026-09-09 | CNY 7.90 | -2.11% | CNY 8.07 | CNY 8.09 | CNY 7.86 | 1.87M |
| 2026-09-08 | CNY 8.07 | +1.13% | CNY 7.97 | CNY 8.09 | CNY 7.94 | 1.81M |
| 2026-09-07 | CNY 7.98 | -0.13% | CNY 7.97 | CNY 8.06 | CNY 7.93 | 1.15M |
| 2026-09-04 | CNY 7.99 | -0.50% | CNY 8.02 | CNY 8.12 | CNY 7.95 | 2.79M |
| 2026-09-03 | CNY 8.03 | -1.11% | CNY 8.15 | CNY 8.19 | CNY 7.99 | 2.16M |
| 2026-09-02 | CNY 8.12 | -0.85% | CNY 8.15 | CNY 8.27 | CNY 8.05 | 2.52M |
| 2026-09-01 | CNY 8.19 | +0.49% | CNY 8.13 | CNY 8.27 | CNY 8.11 | 2.38M |
| 2026-08-31 | CNY 8.15 | +0.49% | CNY 8.16 | CNY 8.20 | CNY 8.00 | 2.33M |
| 2026-08-28 | CNY 8.11 | -0.73% | CNY 8.16 | CNY 8.21 | CNY 8.05 | 2.87M |
| 2026-08-27 | CNY 8.17 | -2.85% | CNY 8.38 | CNY 8.45 | CNY 8.01 | 5.79M |
| 2026-08-26 | CNY 8.41 | -0.24% | CNY 8.45 | CNY 8.49 | CNY 8.32 | 2.73M |
| 2026-08-25 | CNY 8.43 | +2.55% | CNY 8.12 | CNY 8.52 | CNY 8.11 | 3.53M |
| 2026-08-24 | CNY 8.22 | -0.12% | CNY 8.31 | CNY 8.64 | CNY 8.12 | 4.61M |
| 2026-08-21 | CNY 8.23 | +0.24% | CNY 8.21 | CNY 8.27 | CNY 7.99 | 2.25M |
| 2026-08-20 | CNY 8.21 | +0.37% | CNY 8.21 | CNY 8.36 | CNY 8.09 | 3.23M |
| 2026-08-19 | CNY 8.18 | -2.62% | CNY 8.38 | CNY 8.38 | CNY 8.08 | 4.48M |
| 2026-08-18 | CNY 8.40 | -0.12% | CNY 8.28 | CNY 8.62 | CNY 8.22 | 7.98M |
| 2026-08-17 | CNY 8.41 | +6.46% | CNY 7.83 | CNY 8.53 | CNY 7.65 | 13.69M |
| 2026-08-14 | CNY 7.90 | +5.19% | CNY 7.50 | CNY 8.00 | CNY 7.45 | 7.68M |
| 2026-08-13 | CNY 7.51 | -2.72% | CNY 7.71 | CNY 7.71 | CNY 7.49 | 2.33M |
| 2026-08-12 | CNY 7.72 | +1.31% | CNY 7.60 | CNY 7.74 | CNY 7.53 | 2.51M |
| 2026-08-11 | CNY 7.62 | +0.26% | CNY 7.66 | CNY 7.66 | CNY 7.50 | 2.29M |
| 2026-08-10 | CNY 7.60 | +1.60% | CNY 7.52 | CNY 7.62 | CNY 7.43 | 2.72M |
| 2026-08-07 | CNY 7.48 | -1.58% | CNY 7.64 | CNY 7.64 | CNY 7.39 | 2.22M |
| 2026-08-06 | CNY 7.60 | +0.26% | CNY 7.59 | CNY 7.64 | CNY 7.49 | 2.40M |
| 2026-08-05 | CNY 7.58 | -1.04% | CNY 7.63 | CNY 7.75 | CNY 7.55 | 3.31M |
| 2026-08-04 | CNY 7.66 | +1.06% | CNY 7.63 | CNY 7.70 | CNY 7.56 | 2.87M |
| 2026-08-03 | CNY 7.58 | +3.98% | CNY 7.30 | CNY 7.59 | CNY 7.29 | 3.77M |
| 2026-07-31 | CNY 7.29 | +1.39% | CNY 7.26 | CNY 7.32 | CNY 7.22 | 2.99M |
| 2026-07-30 | CNY 7.19 | -0.28% | CNY 7.15 | CNY 7.32 | CNY 7.11 | 3.66M |
| 2026-07-29 | CNY 7.21 | +2.85% | CNY 7.09 | CNY 7.23 | CNY 7.05 | 4.88M |
| 2026-07-28 | CNY 7.01 | -0.28% | CNY 7.09 | CNY 7.16 | CNY 6.99 | 3.61M |
| 2026-07-27 | CNY 7.03 | +0.72% | CNY 6.89 | CNY 7.08 | CNY 6.82 | 5.25M |
| 2026-07-24 | CNY 6.98 | -7.79% | CNY 7.38 | CNY 7.57 | CNY 6.97 | 9.18M |
| 2026-07-23 | CNY 7.57 | +10.03% | CNY 7.28 | CNY 7.57 | CNY 7.15 | 6.39M |
| 2026-07-22 | CNY 6.88 | -2.82% | CNY 6.99 | CNY 7.08 | CNY 6.82 | 3.06M |
| 2026-07-21 | CNY 7.08 | -0.84% | CNY 7.24 | CNY 7.25 | CNY 6.95 | 4.02M |
| 2026-07-20 | CNY 7.14 | -0.97% | CNY 7.24 | CNY 7.38 | CNY 7.07 | 3.23M |
| 2026-07-17 | CNY 7.21 | -2.70% | CNY 7.39 | CNY 7.54 | CNY 7.16 | 2.91M |
| 2026-07-16 | CNY 7.41 | 0.00% | CNY 7.29 | CNY 7.52 | CNY 7.25 | 2.98M |
| 2026-07-15 | CNY 7.41 | -0.80% | CNY 7.00 | CNY 7.53 | CNY 7.00 | 4.71M |
| 2026-07-14 | CNY 7.47 | +0.81% | CNY 7.40 | CNY 7.48 | CNY 7.27 | 1.99M |
| 2026-07-13 | CNY 7.41 | -3.26% | CNY 7.60 | CNY 7.71 | CNY 7.34 | 2.70M |
| 2026-07-10 | CNY 7.66 | +1.86% | CNY 7.47 | CNY 7.79 | CNY 7.36 | 3.37M |
| 2026-07-09 | CNY 7.52 | -2.34% | CNY 7.74 | CNY 7.74 | CNY 7.37 | 2.59M |
| 2026-07-08 | CNY 7.70 | +0.52% | CNY 7.66 | CNY 7.73 | CNY 7.52 | 1.70M |
| 2026-07-07 | CNY 7.66 | -3.65% | CNY 7.90 | CNY 7.95 | CNY 7.63 | 2.54M |
| 2026-07-06 | CNY 7.95 | -0.50% | CNY 8.00 | CNY 8.05 | CNY 7.83 | 2.55M |
| 2026-07-03 | CNY 7.99 | +1.40% | CNY 7.94 | CNY 8.00 | CNY 7.87 | 2.60M |
| 2026-07-02 | CNY 7.88 | +1.29% | CNY 7.76 | CNY 8.01 | CNY 7.71 | 3.24M |
| 2026-07-01 | CNY 7.78 | -2.99% | CNY 7.94 | CNY 8.00 | CNY 7.72 | 3.07M |
| 2026-06-30 | CNY 8.02 | -2.08% | CNY 8.11 | CNY 8.17 | CNY 7.83 | 3.83M |
| 2026-06-29 | CNY 8.19 | +2.89% | CNY 7.94 | CNY 8.44 | CNY 7.74 | 5.60M |
| 2026-06-26 | CNY 7.96 | -0.38% | CNY 8.02 | CNY 8.25 | CNY 7.90 | 3.85M |
| 2026-06-25 | CNY 7.99 | -1.60% | CNY 8.13 | CNY 8.82 | CNY 7.92 | 4.87M |
| 2026-06-24 | CNY 8.12 | -3.68% | CNY 8.45 | CNY 8.48 | CNY 8.08 | 4.99M |
| 2026-06-23 | CNY 8.43 | -3.99% | CNY 8.76 | CNY 8.87 | CNY 8.40 | 5.57M |
| 2026-06-22 | CNY 8.78 | -0.23% | CNY 8.72 | CNY 8.88 | CNY 8.37 | 7.04M |
| 2026-06-18 | CNY 8.80 | +0.11% | CNY 9.06 | CNY 9.19 | CNY 8.66 | 6.34M |
| 2026-06-17 | CNY 8.79 | -1.35% | CNY 9.00 | CNY 9.13 | CNY 8.78 | 5.21M |
| 2026-06-16 | CNY 8.91 | -3.05% | CNY 9.14 | CNY 9.24 | CNY 8.90 | 7.13M |
| 2026-06-15 | CNY 9.19 | +2.68% | CNY 9.01 | CNY 9.39 | CNY 9.00 | 12.33M |
| 2026-06-12 | CNY 8.95 | +9.95% | CNY 8.28 | CNY 8.95 | CNY 8.19 | 5.65M |
| 2026-06-11 | CNY 8.14 | -0.12% | CNY 8.08 | CNY 8.19 | CNY 7.90 | 2.81M |
| 2026-06-10 | CNY 8.15 | -0.85% | CNY 8.18 | CNY 8.29 | CNY 8.00 | 2.84M |
| 2026-06-09 | CNY 8.22 | -1.08% | CNY 8.46 | CNY 8.46 | CNY 8.15 | 2.57M |
| 2026-06-08 | CNY 8.31 | -3.93% | CNY 8.50 | CNY 8.62 | CNY 8.18 | 3.27M |
| 2026-06-05 | CNY 8.65 | -0.35% | CNY 8.69 | CNY 8.75 | CNY 8.43 | 3.12M |
| 2026-06-04 | CNY 8.68 | -0.91% | CNY 8.71 | CNY 8.81 | CNY 8.65 | 1.57M |
| 2026-06-03 | CNY 8.76 | -1.46% | CNY 8.86 | CNY 8.88 | CNY 8.72 | 1.73M |
| 2026-06-02 | CNY 8.89 | -1.33% | CNY 9.00 | CNY 9.04 | CNY 8.79 | 2.41M |
| 2026-06-01 | CNY 9.01 | +1.81% | CNY 8.81 | CNY 9.05 | CNY 8.77 | 2.44M |
| 2026-05-29 | CNY 8.85 | +0.11% | CNY 8.84 | CNY 9.04 | CNY 8.82 | 2.66M |
| 2026-05-28 | CNY 8.84 | +1.38% | CNY 8.72 | CNY 9.07 | CNY 8.60 | 3.31M |
| 2026-05-27 | CNY 8.72 | -3.33% | CNY 9.01 | CNY 9.01 | CNY 8.66 | 2.71M |
| 2026-05-26 | CNY 9.02 | 0.00% | CNY 9.00 | CNY 9.12 | CNY 8.75 | 3.39M |