Jiangsu LiXing General Steel Ball Co Ltd Class A 300421
SZSE · China · Producer Manufacturing
CNY 16.78-0.12 (-0.71%)
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 16.78 | -0.71% | CNY 17.09 | CNY 17.35 | CNY 16.70 | 4.54M |
| 2026-09-29 | CNY 16.90 | -1.63% | CNY 17.18 | CNY 17.35 | CNY 16.80 | 4.16M |
| 2026-09-28 | CNY 17.18 | -0.69% | CNY 17.58 | CNY 17.58 | CNY 16.93 | 5.37M |
| 2026-09-24 | CNY 17.30 | -1.09% | CNY 17.31 | CNY 17.79 | CNY 17.17 | 4.76M |
| 2026-09-23 | CNY 17.49 | +0.06% | CNY 17.41 | CNY 17.55 | CNY 17.23 | 3.95M |
| 2026-09-22 | CNY 17.48 | -0.17% | CNY 17.52 | CNY 17.71 | CNY 17.20 | 5.13M |
| 2026-09-21 | CNY 17.51 | +1.63% | CNY 17.24 | CNY 17.83 | CNY 17.16 | 5.81M |
| 2026-09-18 | CNY 17.23 | +2.93% | CNY 16.77 | CNY 17.39 | CNY 16.61 | 6.89M |
| 2026-09-17 | CNY 16.74 | +2.70% | CNY 16.21 | CNY 17.00 | CNY 16.18 | 8.10M |
| 2026-09-16 | CNY 16.30 | +4.35% | CNY 15.62 | CNY 16.60 | CNY 15.41 | 7.79M |
| 2026-09-15 | CNY 15.62 | -1.14% | CNY 15.68 | CNY 15.90 | CNY 15.55 | 2.92M |
| 2026-09-14 | CNY 15.80 | -0.19% | CNY 15.59 | CNY 16.06 | CNY 15.55 | 3.49M |
| 2026-09-11 | CNY 15.83 | -3.06% | CNY 16.49 | CNY 16.49 | CNY 15.54 | 5.01M |
| 2026-09-10 | CNY 16.33 | -2.80% | CNY 16.80 | CNY 16.81 | CNY 16.30 | 3.21M |
| 2026-09-09 | CNY 16.80 | -0.12% | CNY 16.78 | CNY 17.05 | CNY 16.66 | 2.97M |
| 2026-09-08 | CNY 16.82 | -0.94% | CNY 16.91 | CNY 17.18 | CNY 16.75 | 3.79M |
| 2026-09-07 | CNY 16.98 | +3.85% | CNY 16.33 | CNY 17.25 | CNY 16.31 | 6.60M |
| 2026-09-04 | CNY 16.35 | -2.56% | CNY 16.81 | CNY 17.02 | CNY 16.23 | 4.52M |
| 2026-09-03 | CNY 16.78 | -0.12% | CNY 16.95 | CNY 17.14 | CNY 16.63 | 5.20M |
| 2026-09-02 | CNY 16.80 | -0.12% | CNY 16.64 | CNY 16.99 | CNY 16.61 | 3.15M |
| 2026-09-01 | CNY 16.82 | -0.94% | CNY 16.88 | CNY 17.08 | CNY 16.78 | 5.22M |
| 2026-08-31 | CNY 16.98 | +3.03% | CNY 16.30 | CNY 17.06 | CNY 16.16 | 5.29M |
| 2026-08-28 | CNY 16.48 | -1.32% | CNY 16.73 | CNY 16.87 | CNY 16.47 | 3.56M |
| 2026-08-27 | CNY 16.70 | +0.60% | CNY 16.60 | CNY 16.78 | CNY 16.45 | 4.16M |
| 2026-08-26 | CNY 16.60 | -1.07% | CNY 16.78 | CNY 16.99 | CNY 16.51 | 3.70M |
| 2026-08-25 | CNY 16.78 | +3.52% | CNY 16.09 | CNY 16.87 | CNY 16.00 | 4.93M |
| 2026-08-24 | CNY 16.21 | -1.34% | CNY 16.43 | CNY 16.58 | CNY 15.92 | 4.24M |
| 2026-08-21 | CNY 16.43 | +1.11% | CNY 16.08 | CNY 16.49 | CNY 15.92 | 4.40M |
| 2026-08-20 | CNY 16.25 | +0.93% | CNY 16.40 | CNY 16.61 | CNY 16.05 | 5.41M |
| 2026-08-19 | CNY 16.10 | -9.55% | CNY 17.60 | CNY 17.76 | CNY 16.05 | 9.29M |
| 2026-08-18 | CNY 17.80 | -1.17% | CNY 18.00 | CNY 18.06 | CNY 17.58 | 7.72M |
| 2026-08-17 | CNY 18.01 | +2.50% | CNY 17.56 | CNY 18.08 | CNY 17.38 | 5.71M |
| 2026-08-14 | CNY 17.57 | +0.51% | CNY 17.50 | CNY 17.67 | CNY 17.30 | 4.63M |
| 2026-08-13 | CNY 17.48 | -2.07% | CNY 17.86 | CNY 18.15 | CNY 17.45 | 5.93M |
| 2026-08-12 | CNY 17.85 | +0.28% | CNY 17.80 | CNY 17.98 | CNY 17.60 | 4.51M |
| 2026-08-11 | CNY 17.80 | +0.56% | CNY 17.70 | CNY 18.12 | CNY 17.32 | 7.46M |
| 2026-08-10 | CNY 17.70 | +0.23% | CNY 17.77 | CNY 17.84 | CNY 17.37 | 4.29M |
| 2026-08-07 | CNY 17.66 | +1.20% | CNY 17.50 | CNY 17.69 | CNY 17.02 | 7.70M |
| 2026-08-06 | CNY 17.45 | -0.68% | CNY 17.41 | CNY 17.64 | CNY 17.16 | 5.82M |
| 2026-08-05 | CNY 17.57 | +2.03% | CNY 17.30 | CNY 17.62 | CNY 17.17 | 7.12M |
| 2026-08-04 | CNY 17.22 | +0.53% | CNY 17.24 | CNY 17.35 | CNY 16.91 | 6.01M |
| 2026-08-03 | CNY 17.13 | +3.32% | CNY 16.67 | CNY 17.20 | CNY 16.58 | 7.46M |
| 2026-07-31 | CNY 16.58 | +5.54% | CNY 16.22 | CNY 16.88 | CNY 16.11 | 9.16M |
| 2026-07-30 | CNY 15.71 | -3.32% | CNY 16.25 | CNY 16.32 | CNY 15.66 | 5.86M |
| 2026-07-29 | CNY 16.25 | -0.43% | CNY 16.28 | CNY 16.47 | CNY 15.86 | 8.66M |
| 2026-07-28 | CNY 16.32 | +0.74% | CNY 16.05 | CNY 16.73 | CNY 15.91 | 7.56M |
| 2026-07-27 | CNY 16.20 | +6.86% | CNY 15.16 | CNY 16.20 | CNY 15.11 | 11.74M |
| 2026-07-24 | CNY 15.16 | -1.88% | CNY 15.27 | CNY 15.46 | CNY 15.00 | 5.44M |
| 2026-07-23 | CNY 15.45 | +2.25% | CNY 14.97 | CNY 15.48 | CNY 14.88 | 6.93M |
| 2026-07-22 | CNY 15.11 | -3.08% | CNY 15.48 | CNY 15.63 | CNY 14.98 | 7.36M |
| 2026-07-21 | CNY 15.59 | +2.70% | CNY 15.30 | CNY 15.59 | CNY 14.03 | 11.56M |
| 2026-07-20 | CNY 15.18 | -4.11% | CNY 16.08 | CNY 16.21 | CNY 14.91 | 9.37M |
| 2026-07-17 | CNY 15.83 | -6.88% | CNY 16.98 | CNY 17.07 | CNY 15.60 | 8.76M |
| 2026-07-16 | CNY 17.00 | -0.29% | CNY 16.88 | CNY 17.39 | CNY 16.67 | 6.58M |
| 2026-07-15 | CNY 17.05 | -0.58% | CNY 17.33 | CNY 17.55 | CNY 16.77 | 5.91M |
| 2026-07-14 | CNY 17.15 | -0.29% | CNY 17.28 | CNY 17.39 | CNY 16.65 | 7.28M |
| 2026-07-13 | CNY 17.20 | -10.28% | CNY 18.83 | CNY 18.90 | CNY 17.18 | 12.58M |
| 2026-07-10 | CNY 19.17 | +5.62% | CNY 18.16 | CNY 19.90 | CNY 18.09 | 17.92M |
| 2026-07-09 | CNY 18.15 | -0.66% | CNY 18.60 | CNY 18.60 | CNY 17.31 | 9.37M |
| 2026-07-08 | CNY 18.27 | -6.88% | CNY 19.52 | CNY 20.00 | CNY 18.27 | 12.42M |
| 2026-07-07 | CNY 19.62 | -5.45% | CNY 20.91 | CNY 21.31 | CNY 19.61 | 15.39M |
| 2026-07-06 | CNY 20.75 | -1.84% | CNY 20.83 | CNY 22.49 | CNY 20.67 | 24.43M |
| 2026-07-03 | CNY 21.14 | +8.41% | CNY 19.80 | CNY 21.97 | CNY 19.75 | 25.75M |
| 2026-07-02 | CNY 19.50 | +3.17% | CNY 19.00 | CNY 20.88 | CNY 19.00 | 17.48M |
| 2026-07-01 | CNY 18.90 | +2.11% | CNY 18.51 | CNY 19.20 | CNY 18.29 | 10.68M |
| 2026-06-30 | CNY 18.51 | +3.93% | CNY 18.03 | CNY 18.56 | CNY 17.75 | 8.39M |
| 2026-06-29 | CNY 17.81 | -0.78% | CNY 17.96 | CNY 18.04 | CNY 17.26 | 7.96M |
| 2026-06-26 | CNY 17.95 | -3.75% | CNY 18.59 | CNY 18.65 | CNY 17.95 | 7.50M |
| 2026-06-25 | CNY 18.65 | -3.67% | CNY 19.37 | CNY 19.53 | CNY 18.60 | 8.84M |
| 2026-06-24 | CNY 19.36 | -2.71% | CNY 19.81 | CNY 19.95 | CNY 19.06 | 7.66M |
| 2026-06-23 | CNY 19.90 | +0.51% | CNY 19.75 | CNY 20.67 | CNY 19.50 | 9.02M |
| 2026-06-22 | CNY 19.80 | -2.41% | CNY 20.28 | CNY 20.28 | CNY 18.78 | 14.66M |
| 2026-06-18 | CNY 20.29 | +0.59% | CNY 20.01 | CNY 20.67 | CNY 19.82 | 8.02M |
| 2026-06-17 | CNY 20.17 | -1.56% | CNY 20.30 | CNY 20.58 | CNY 20.00 | 6.96M |
| 2026-06-16 | CNY 20.49 | +0.39% | CNY 20.30 | CNY 20.75 | CNY 20.03 | 6.89M |
| 2026-06-15 | CNY 20.41 | +1.19% | CNY 20.22 | CNY 20.68 | CNY 20.21 | 6.35M |
| 2026-06-12 | CNY 20.17 | -1.22% | CNY 20.70 | CNY 21.12 | CNY 20.01 | 7.60M |
| 2026-06-11 | CNY 20.42 | -0.05% | CNY 20.29 | CNY 20.73 | CNY 19.61 | 8.64M |
| 2026-06-10 | CNY 20.43 | -6.33% | CNY 21.60 | CNY 21.75 | CNY 20.17 | 9.35M |
| 2026-06-09 | CNY 21.81 | -0.37% | CNY 22.10 | CNY 22.25 | CNY 21.30 | 8.60M |
| 2026-06-08 | CNY 21.89 | -1.66% | CNY 21.02 | CNY 22.58 | CNY 21.02 | 10.92M |
| 2026-06-05 | CNY 22.26 | +1.78% | CNY 21.70 | CNY 23.14 | CNY 20.63 | 16.72M |
| 2026-06-04 | CNY 21.87 | +0.28% | CNY 21.56 | CNY 22.58 | CNY 21.33 | 9.04M |
| 2026-06-03 | CNY 21.81 | -2.15% | CNY 22.12 | CNY 22.69 | CNY 21.63 | 9.28M |
| 2026-06-02 | CNY 22.29 | -0.54% | CNY 22.68 | CNY 22.90 | CNY 21.48 | 11.80M |
| 2026-06-01 | CNY 22.41 | +0.09% | CNY 22.39 | CNY 22.88 | CNY 22.20 | 8.50M |
| 2026-05-29 | CNY 22.39 | -6.24% | CNY 23.80 | CNY 24.01 | CNY 22.21 | 13.41M |
| 2026-05-28 | CNY 23.88 | -1.40% | CNY 24.34 | CNY 24.46 | CNY 23.15 | 14.90M |
| 2026-05-27 | CNY 24.22 | -8.19% | CNY 26.02 | CNY 26.48 | CNY 24.13 | 21.37M |
| 2026-05-26 | CNY 26.38 | -2.73% | CNY 26.99 | CNY 27.74 | CNY 26.02 | 19.15M |