Lingyuan Iron & Steel Co., Ltd. Class A 600231
SSE · China · Non-Energy Minerals
CNY 1.69+0.04 (+2.42%)
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 1.69 | +2.42% | CNY 1.66 | CNY 1.69 | CNY 1.63 | 30.58M |
| 2026-09-29 | CNY 1.65 | +2.48% | CNY 1.63 | CNY 1.67 | CNY 1.61 | 29.13M |
| 2026-09-28 | CNY 1.61 | -2.42% | CNY 1.65 | CNY 1.66 | CNY 1.59 | 32.73M |
| 2026-09-24 | CNY 1.65 | -6.25% | CNY 1.70 | CNY 1.73 | CNY 1.64 | 75.84M |
| 2026-09-23 | CNY 1.76 | +4.76% | CNY 1.68 | CNY 1.85 | CNY 1.66 | 94.06M |
| 2026-09-22 | CNY 1.68 | -2.33% | CNY 1.72 | CNY 1.72 | CNY 1.67 | 20.30M |
| 2026-09-21 | CNY 1.72 | +1.78% | CNY 1.69 | CNY 1.72 | CNY 1.68 | 15.11M |
| 2026-09-18 | CNY 1.69 | -0.59% | CNY 1.70 | CNY 1.71 | CNY 1.67 | 19.03M |
| 2026-09-17 | CNY 1.70 | +0.59% | CNY 1.69 | CNY 1.70 | CNY 1.64 | 17.97M |
| 2026-09-16 | CNY 1.69 | 0.00% | CNY 1.69 | CNY 1.71 | CNY 1.66 | 13.22M |
| 2026-09-15 | CNY 1.69 | -2.87% | CNY 1.74 | CNY 1.74 | CNY 1.68 | 14.21M |
| 2026-09-14 | CNY 1.74 | 0.00% | CNY 1.73 | CNY 1.75 | CNY 1.70 | 13.57M |
| 2026-09-11 | CNY 1.74 | -3.87% | CNY 1.80 | CNY 1.80 | CNY 1.71 | 20.67M |
| 2026-09-10 | CNY 1.81 | +0.56% | CNY 1.80 | CNY 1.83 | CNY 1.78 | 18.25M |
| 2026-09-09 | CNY 1.80 | +0.56% | CNY 1.79 | CNY 1.82 | CNY 1.76 | 19.46M |
| 2026-09-08 | CNY 1.79 | +2.87% | CNY 1.73 | CNY 1.80 | CNY 1.72 | 25.49M |
| 2026-09-07 | CNY 1.74 | -0.57% | CNY 1.75 | CNY 1.76 | CNY 1.71 | 16.56M |
| 2026-09-04 | CNY 1.75 | 0.00% | CNY 1.76 | CNY 1.78 | CNY 1.73 | 11.95M |
| 2026-09-03 | CNY 1.75 | -0.57% | CNY 1.77 | CNY 1.78 | CNY 1.74 | 14.72M |
| 2026-09-02 | CNY 1.76 | -1.12% | CNY 1.77 | CNY 1.79 | CNY 1.73 | 17.99M |
| 2026-09-01 | CNY 1.78 | +2.30% | CNY 1.75 | CNY 1.80 | CNY 1.74 | 16.68M |
| 2026-08-31 | CNY 1.74 | -2.79% | CNY 1.78 | CNY 1.80 | CNY 1.74 | 16.81M |
| 2026-08-28 | CNY 1.79 | +2.29% | CNY 1.75 | CNY 1.80 | CNY 1.74 | 16.01M |
| 2026-08-27 | CNY 1.75 | -1.69% | CNY 1.77 | CNY 1.78 | CNY 1.73 | 14.12M |
| 2026-08-26 | CNY 1.78 | +1.71% | CNY 1.75 | CNY 1.80 | CNY 1.75 | 19.38M |
| 2026-08-25 | CNY 1.75 | +3.55% | CNY 1.68 | CNY 1.76 | CNY 1.68 | 26.58M |
| 2026-08-24 | CNY 1.69 | -0.59% | CNY 1.71 | CNY 1.72 | CNY 1.67 | 9.59M |
| 2026-08-21 | CNY 1.70 | +1.19% | CNY 1.68 | CNY 1.70 | CNY 1.65 | 11.78M |
| 2026-08-20 | CNY 1.68 | +1.82% | CNY 1.65 | CNY 1.69 | CNY 1.65 | 10.86M |
| 2026-08-19 | CNY 1.65 | -2.37% | CNY 1.69 | CNY 1.70 | CNY 1.63 | 10.80M |
| 2026-08-18 | CNY 1.69 | -0.59% | CNY 1.70 | CNY 1.71 | CNY 1.68 | 9.02M |
| 2026-08-17 | CNY 1.70 | +1.80% | CNY 1.67 | CNY 1.71 | CNY 1.66 | 14.09M |
| 2026-08-14 | CNY 1.67 | -1.18% | CNY 1.70 | CNY 1.70 | CNY 1.64 | 15.55M |
| 2026-08-13 | CNY 1.69 | -2.87% | CNY 1.73 | CNY 1.73 | CNY 1.68 | 16.22M |
| 2026-08-12 | CNY 1.74 | +2.35% | CNY 1.71 | CNY 1.74 | CNY 1.69 | 15.66M |
| 2026-08-11 | CNY 1.70 | -1.16% | CNY 1.72 | CNY 1.73 | CNY 1.69 | 11.96M |
| 2026-08-10 | CNY 1.72 | +2.38% | CNY 1.68 | CNY 1.72 | CNY 1.68 | 11.05M |
| 2026-08-07 | CNY 1.68 | -1.18% | CNY 1.71 | CNY 1.71 | CNY 1.66 | 11.23M |
| 2026-08-06 | CNY 1.70 | -0.58% | CNY 1.71 | CNY 1.72 | CNY 1.67 | 13.29M |
| 2026-08-05 | CNY 1.71 | 0.00% | CNY 1.71 | CNY 1.72 | CNY 1.69 | 14.07M |
| 2026-08-04 | CNY 1.71 | -1.72% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 14.56M |
| 2026-08-03 | CNY 1.74 | +1.16% | CNY 1.72 | CNY 1.75 | CNY 1.71 | 13.61M |
| 2026-07-31 | CNY 1.72 | 0.00% | CNY 1.71 | CNY 1.73 | CNY 1.68 | 16.96M |
| 2026-07-30 | CNY 1.72 | +1.78% | CNY 1.69 | CNY 1.82 | CNY 1.68 | 32.32M |
| 2026-07-29 | CNY 1.69 | +1.81% | CNY 1.65 | CNY 1.71 | CNY 1.65 | 18.92M |
| 2026-07-28 | CNY 1.66 | +0.61% | CNY 1.63 | CNY 1.68 | CNY 1.63 | 11.90M |
| 2026-07-27 | CNY 1.65 | +2.48% | CNY 1.62 | CNY 1.66 | CNY 1.59 | 13.84M |
| 2026-07-24 | CNY 1.61 | -4.17% | CNY 1.67 | CNY 1.68 | CNY 1.61 | 13.05M |
| 2026-07-23 | CNY 1.68 | +3.70% | CNY 1.62 | CNY 1.68 | CNY 1.62 | 18.27M |
| 2026-07-22 | CNY 1.62 | +0.62% | CNY 1.60 | CNY 1.64 | CNY 1.59 | 12.27M |
| 2026-07-21 | CNY 1.61 | -0.62% | CNY 1.62 | CNY 1.63 | CNY 1.58 | 11.69M |
| 2026-07-20 | CNY 1.62 | -0.61% | CNY 1.62 | CNY 1.68 | CNY 1.60 | 14.79M |
| 2026-07-17 | CNY 1.63 | -2.98% | CNY 1.67 | CNY 1.71 | CNY 1.61 | 18.96M |
| 2026-07-16 | CNY 1.68 | -0.59% | CNY 1.68 | CNY 1.70 | CNY 1.64 | 13.94M |
| 2026-07-15 | CNY 1.69 | +3.05% | CNY 1.64 | CNY 1.71 | CNY 1.63 | 16.29M |
| 2026-07-14 | CNY 1.64 | +3.14% | CNY 1.61 | CNY 1.65 | CNY 1.59 | 13.48M |
| 2026-07-13 | CNY 1.59 | -3.64% | CNY 1.64 | CNY 1.68 | CNY 1.59 | 17.12M |
| 2026-07-10 | CNY 1.65 | +3.77% | CNY 1.59 | CNY 1.68 | CNY 1.56 | 24.09M |
| 2026-07-09 | CNY 1.59 | +1.27% | CNY 1.56 | CNY 1.61 | CNY 1.54 | 21.29M |
| 2026-07-08 | CNY 1.57 | +1.95% | CNY 1.53 | CNY 1.63 | CNY 1.51 | 25.05M |
| 2026-07-07 | CNY 1.54 | -3.75% | CNY 1.59 | CNY 1.60 | CNY 1.52 | 18.01M |
| 2026-07-06 | CNY 1.60 | -0.62% | CNY 1.62 | CNY 1.63 | CNY 1.58 | 13.43M |
| 2026-07-03 | CNY 1.61 | -1.23% | CNY 1.64 | CNY 1.65 | CNY 1.58 | 18.28M |
| 2026-07-02 | CNY 1.63 | -1.21% | CNY 1.64 | CNY 1.72 | CNY 1.62 | 19.97M |
| 2026-07-01 | CNY 1.65 | +3.77% | CNY 1.59 | CNY 1.69 | CNY 1.57 | 30.49M |
| 2026-06-30 | CNY 1.59 | -2.45% | CNY 1.64 | CNY 1.65 | CNY 1.57 | 20.82M |
| 2026-06-29 | CNY 1.63 | -0.61% | CNY 1.63 | CNY 1.65 | CNY 1.58 | 29.99M |
| 2026-06-26 | CNY 1.64 | -2.38% | CNY 1.67 | CNY 1.69 | CNY 1.63 | 15.54M |
| 2026-06-25 | CNY 1.68 | -1.18% | CNY 1.69 | CNY 1.76 | CNY 1.63 | 19.17M |
| 2026-06-24 | CNY 1.70 | -3.95% | CNY 1.76 | CNY 1.78 | CNY 1.68 | 17.31M |
| 2026-06-23 | CNY 1.77 | -0.56% | CNY 1.77 | CNY 1.84 | CNY 1.75 | 12.82M |
| 2026-06-22 | CNY 1.78 | -1.11% | CNY 1.79 | CNY 1.80 | CNY 1.74 | 15.33M |
| 2026-06-18 | CNY 1.80 | -1.64% | CNY 1.82 | CNY 1.85 | CNY 1.79 | 7.96M |
| 2026-06-17 | CNY 1.83 | -2.66% | CNY 1.88 | CNY 1.88 | CNY 1.82 | 9.97M |
| 2026-06-16 | CNY 1.88 | -0.53% | CNY 1.88 | CNY 1.90 | CNY 1.84 | 11.34M |
| 2026-06-15 | CNY 1.89 | 0.00% | CNY 1.90 | CNY 1.94 | CNY 1.87 | 9.92M |
| 2026-06-12 | CNY 1.89 | +3.28% | CNY 1.84 | CNY 1.92 | CNY 1.82 | 14.80M |
| 2026-06-11 | CNY 1.83 | -1.61% | CNY 1.85 | CNY 1.86 | CNY 1.81 | 10.73M |
| 2026-06-10 | CNY 1.86 | -2.11% | CNY 1.89 | CNY 1.90 | CNY 1.85 | 7.87M |
| 2026-06-09 | CNY 1.90 | 0.00% | CNY 1.92 | CNY 1.93 | CNY 1.86 | 9.96M |
| 2026-06-08 | CNY 1.90 | -3.55% | CNY 1.95 | CNY 1.97 | CNY 1.89 | 11.64M |
| 2026-06-05 | CNY 1.97 | 0.00% | CNY 1.97 | CNY 2.00 | CNY 1.96 | 8.99M |
| 2026-06-04 | CNY 1.97 | -1.99% | CNY 2.00 | CNY 2.00 | CNY 1.96 | 10.07M |
| 2026-06-03 | CNY 2.01 | -0.50% | CNY 2.01 | CNY 2.02 | CNY 1.99 | 11.09M |
| 2026-06-02 | CNY 2.02 | -0.98% | CNY 2.05 | CNY 2.05 | CNY 2.00 | 10.44M |
| 2026-06-01 | CNY 2.04 | +0.99% | CNY 2.02 | CNY 2.06 | CNY 1.98 | 13.09M |
| 2026-05-29 | CNY 2.02 | +0.50% | CNY 2.01 | CNY 2.06 | CNY 2.00 | 10.99M |
| 2026-05-28 | CNY 2.01 | +0.50% | CNY 2.00 | CNY 2.02 | CNY 1.99 | 6.90M |
| 2026-05-27 | CNY 2.00 | -1.96% | CNY 2.04 | CNY 2.05 | CNY 2.00 | 11.45M |
| 2026-05-26 | CNY 2.04 | -0.49% | CNY 2.05 | CNY 2.06 | CNY 2.02 | 11.50M |