Liuzhou Liangmianzhen Co., Ltd. Class A 600249
SSE · China · Consumer Non-Durables
CNY 5.35-0.01 (-0.19%)
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 5.35 | -0.19% | CNY 5.38 | CNY 5.42 | CNY 5.32 | 4.79M |
| 2026-09-29 | CNY 5.36 | +0.56% | CNY 5.33 | CNY 5.40 | CNY 5.30 | 4.54M |
| 2026-09-28 | CNY 5.33 | -0.56% | CNY 5.37 | CNY 5.41 | CNY 5.28 | 6.75M |
| 2026-09-24 | CNY 5.36 | -0.37% | CNY 5.38 | CNY 5.45 | CNY 5.33 | 5.99M |
| 2026-09-23 | CNY 5.38 | -2.71% | CNY 5.52 | CNY 5.52 | CNY 5.37 | 7.21M |
| 2026-09-22 | CNY 5.53 | 0.00% | CNY 5.51 | CNY 5.58 | CNY 5.42 | 8.45M |
| 2026-09-21 | CNY 5.53 | +2.41% | CNY 5.37 | CNY 5.55 | CNY 5.37 | 10.09M |
| 2026-09-18 | CNY 5.40 | -0.18% | CNY 5.41 | CNY 5.54 | CNY 5.37 | 10.26M |
| 2026-09-17 | CNY 5.41 | -0.73% | CNY 5.48 | CNY 5.50 | CNY 5.28 | 10.03M |
| 2026-09-16 | CNY 5.45 | +5.21% | CNY 5.25 | CNY 5.56 | CNY 5.14 | 19.91M |
| 2026-09-15 | CNY 5.18 | -4.60% | CNY 5.43 | CNY 5.43 | CNY 5.15 | 14.26M |
| 2026-09-14 | CNY 5.43 | +0.74% | CNY 5.39 | CNY 5.51 | CNY 5.38 | 10.87M |
| 2026-09-11 | CNY 5.39 | -5.11% | CNY 5.61 | CNY 5.65 | CNY 5.34 | 19.39M |
| 2026-09-10 | CNY 5.68 | +2.34% | CNY 5.57 | CNY 5.76 | CNY 5.53 | 22.99M |
| 2026-09-09 | CNY 5.55 | -0.36% | CNY 5.57 | CNY 5.71 | CNY 5.49 | 9.72M |
| 2026-09-08 | CNY 5.57 | +3.15% | CNY 5.41 | CNY 5.61 | CNY 5.37 | 13.32M |
| 2026-09-07 | CNY 5.40 | +1.50% | CNY 5.32 | CNY 5.46 | CNY 5.30 | 8.42M |
| 2026-09-04 | CNY 5.32 | +0.95% | CNY 5.30 | CNY 5.36 | CNY 5.24 | 7.59M |
| 2026-09-03 | CNY 5.27 | -2.59% | CNY 5.42 | CNY 5.43 | CNY 5.25 | 10.80M |
| 2026-09-02 | CNY 5.41 | +0.74% | CNY 5.39 | CNY 5.52 | CNY 5.27 | 12.84M |
| 2026-09-01 | CNY 5.37 | +1.32% | CNY 5.31 | CNY 5.39 | CNY 5.28 | 6.90M |
| 2026-08-31 | CNY 5.30 | -1.67% | CNY 5.40 | CNY 5.41 | CNY 5.29 | 6.57M |
| 2026-08-28 | CNY 5.39 | +1.32% | CNY 5.36 | CNY 5.41 | CNY 5.28 | 6.58M |
| 2026-08-27 | CNY 5.32 | -0.56% | CNY 5.33 | CNY 5.38 | CNY 5.29 | 4.52M |
| 2026-08-26 | CNY 5.35 | 0.00% | CNY 5.33 | CNY 5.39 | CNY 5.30 | 4.47M |
| 2026-08-25 | CNY 5.35 | +2.69% | CNY 5.18 | CNY 5.36 | CNY 5.18 | 6.31M |
| 2026-08-24 | CNY 5.21 | -0.76% | CNY 5.27 | CNY 5.29 | CNY 5.19 | 4.24M |
| 2026-08-21 | CNY 5.25 | -0.38% | CNY 5.27 | CNY 5.27 | CNY 5.16 | 5.56M |
| 2026-08-20 | CNY 5.27 | +1.93% | CNY 5.20 | CNY 5.30 | CNY 5.17 | 6.50M |
| 2026-08-19 | CNY 5.17 | -3.54% | CNY 5.32 | CNY 5.36 | CNY 5.16 | 9.74M |
| 2026-08-18 | CNY 5.36 | +0.75% | CNY 5.28 | CNY 5.40 | CNY 5.28 | 8.40M |
| 2026-08-17 | CNY 5.32 | +0.95% | CNY 5.28 | CNY 5.33 | CNY 5.20 | 6.40M |
| 2026-08-14 | CNY 5.27 | -0.19% | CNY 5.30 | CNY 5.33 | CNY 5.22 | 5.96M |
| 2026-08-13 | CNY 5.28 | -0.94% | CNY 5.34 | CNY 5.35 | CNY 5.24 | 7.67M |
| 2026-08-12 | CNY 5.33 | +0.76% | CNY 5.32 | CNY 5.35 | CNY 5.27 | 6.05M |
| 2026-08-11 | CNY 5.29 | -0.75% | CNY 5.32 | CNY 5.36 | CNY 5.26 | 8.11M |
| 2026-08-10 | CNY 5.33 | +3.90% | CNY 5.11 | CNY 5.37 | CNY 5.11 | 12.07M |
| 2026-08-07 | CNY 5.13 | +0.39% | CNY 5.11 | CNY 5.15 | CNY 5.05 | 8.23M |
| 2026-08-06 | CNY 5.11 | +0.39% | CNY 5.09 | CNY 5.14 | CNY 5.01 | 9.34M |
| 2026-08-05 | CNY 5.09 | +0.20% | CNY 5.22 | CNY 5.24 | CNY 5.06 | 14.59M |
| 2026-08-04 | CNY 5.08 | 0.00% | CNY 5.08 | CNY 5.13 | CNY 5.05 | 6.04M |
| 2026-08-03 | CNY 5.08 | +1.60% | CNY 5.00 | CNY 5.09 | CNY 4.98 | 7.06M |
| 2026-07-31 | CNY 5.00 | +1.21% | CNY 4.89 | CNY 5.01 | CNY 4.89 | 5.79M |
| 2026-07-30 | CNY 4.94 | -0.20% | CNY 4.94 | CNY 5.03 | CNY 4.91 | 9.10M |
| 2026-07-29 | CNY 4.95 | +1.23% | CNY 4.87 | CNY 4.98 | CNY 4.87 | 6.10M |
| 2026-07-28 | CNY 4.89 | +0.82% | CNY 4.82 | CNY 4.93 | CNY 4.81 | 5.11M |
| 2026-07-27 | CNY 4.85 | +2.75% | CNY 4.69 | CNY 4.88 | CNY 4.68 | 6.32M |
| 2026-07-24 | CNY 4.72 | -2.88% | CNY 4.80 | CNY 4.86 | CNY 4.70 | 5.96M |
| 2026-07-23 | CNY 4.86 | +2.32% | CNY 4.75 | CNY 4.87 | CNY 4.70 | 6.10M |
| 2026-07-22 | CNY 4.75 | -0.21% | CNY 4.76 | CNY 4.83 | CNY 4.72 | 6.34M |
| 2026-07-21 | CNY 4.76 | -3.05% | CNY 4.91 | CNY 4.94 | CNY 4.70 | 10.59M |
| 2026-07-20 | CNY 4.91 | -0.20% | CNY 4.95 | CNY 5.03 | CNY 4.85 | 11.03M |
| 2026-07-17 | CNY 4.92 | -1.60% | CNY 5.00 | CNY 5.17 | CNY 4.85 | 12.00M |
| 2026-07-16 | CNY 5.00 | +1.63% | CNY 4.90 | CNY 5.05 | CNY 4.86 | 8.77M |
| 2026-07-15 | CNY 4.92 | +3.36% | CNY 4.74 | CNY 4.94 | CNY 4.73 | 9.82M |
| 2026-07-14 | CNY 4.76 | +2.15% | CNY 4.63 | CNY 4.78 | CNY 4.62 | 6.41M |
| 2026-07-13 | CNY 4.66 | -1.27% | CNY 4.69 | CNY 4.77 | CNY 4.63 | 6.13M |
| 2026-07-10 | CNY 4.72 | +1.94% | CNY 4.61 | CNY 4.81 | CNY 4.56 | 8.43M |
| 2026-07-09 | CNY 4.63 | -0.43% | CNY 4.63 | CNY 4.70 | CNY 4.56 | 6.76M |
| 2026-07-08 | CNY 4.65 | +0.87% | CNY 4.57 | CNY 4.73 | CNY 4.51 | 6.62M |
| 2026-07-07 | CNY 4.61 | -2.54% | CNY 4.73 | CNY 4.74 | CNY 4.56 | 6.89M |
| 2026-07-06 | CNY 4.73 | +1.28% | CNY 4.69 | CNY 4.78 | CNY 4.67 | 6.37M |
| 2026-07-03 | CNY 4.67 | +1.30% | CNY 4.66 | CNY 4.73 | CNY 4.63 | 5.93M |
| 2026-07-02 | CNY 4.61 | +1.10% | CNY 4.56 | CNY 4.71 | CNY 4.54 | 7.93M |
| 2026-07-01 | CNY 4.56 | +2.47% | CNY 4.46 | CNY 4.61 | CNY 4.42 | 8.55M |
| 2026-06-30 | CNY 4.45 | -2.20% | CNY 4.55 | CNY 4.57 | CNY 4.40 | 7.69M |
| 2026-06-29 | CNY 4.55 | +0.66% | CNY 4.50 | CNY 4.58 | CNY 4.38 | 8.49M |
| 2026-06-26 | CNY 4.52 | -3.21% | CNY 4.61 | CNY 4.65 | CNY 4.52 | 8.18M |
| 2026-06-25 | CNY 4.67 | -3.71% | CNY 4.85 | CNY 4.86 | CNY 4.66 | 10.05M |
| 2026-06-24 | CNY 4.85 | -4.15% | CNY 5.01 | CNY 5.05 | CNY 4.84 | 9.23M |
| 2026-06-23 | CNY 5.06 | +2.02% | CNY 4.91 | CNY 5.09 | CNY 4.91 | 7.41M |
| 2026-06-22 | CNY 4.96 | -0.60% | CNY 4.98 | CNY 4.98 | CNY 4.80 | 9.17M |
| 2026-06-18 | CNY 4.99 | -2.16% | CNY 5.09 | CNY 5.10 | CNY 4.99 | 7.11M |
| 2026-06-17 | CNY 5.10 | -3.59% | CNY 5.25 | CNY 5.26 | CNY 5.08 | 10.51M |
| 2026-06-16 | CNY 5.29 | +4.55% | CNY 5.04 | CNY 5.35 | CNY 4.98 | 15.36M |
| 2026-06-15 | CNY 5.06 | -1.56% | CNY 5.16 | CNY 5.24 | CNY 5.00 | 9.03M |
| 2026-06-12 | CNY 5.14 | +2.39% | CNY 5.05 | CNY 5.15 | CNY 5.01 | 7.87M |
| 2026-06-11 | CNY 5.02 | -1.18% | CNY 5.04 | CNY 5.08 | CNY 4.97 | 6.51M |
| 2026-06-10 | CNY 5.08 | -0.59% | CNY 5.09 | CNY 5.13 | CNY 5.01 | 6.13M |
| 2026-06-09 | CNY 5.11 | -0.20% | CNY 5.15 | CNY 5.16 | CNY 5.06 | 5.52M |
| 2026-06-08 | CNY 5.12 | -3.03% | CNY 5.15 | CNY 5.28 | CNY 5.07 | 8.30M |
| 2026-06-05 | CNY 5.28 | +0.38% | CNY 5.25 | CNY 5.33 | CNY 5.24 | 7.27M |
| 2026-06-04 | CNY 5.26 | -2.05% | CNY 5.42 | CNY 5.47 | CNY 5.25 | 7.66M |
| 2026-06-03 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.39 | CNY 5.29 | 6.65M |
| 2026-06-02 | CNY 5.35 | -1.83% | CNY 5.45 | CNY 5.47 | CNY 5.29 | 9.54M |
| 2026-06-01 | CNY 5.45 | +2.06% | CNY 5.29 | CNY 5.48 | CNY 5.28 | 7.96M |
| 2026-05-29 | CNY 5.34 | -0.19% | CNY 5.33 | CNY 5.43 | CNY 5.32 | 9.05M |
| 2026-05-28 | CNY 5.35 | +0.19% | CNY 5.29 | CNY 5.38 | CNY 5.27 | 7.89M |
| 2026-05-27 | CNY 5.34 | 0.00% | CNY 5.35 | CNY 5.38 | CNY 5.19 | 12.36M |
| 2026-05-26 | CNY 5.34 | -1.66% | CNY 5.43 | CNY 5.43 | CNY 5.29 | 9.52M |