Long Yuan Construction Group Co., Ltd. Class A 600491
SSE · China · Industrial Services
CNY 1.57+0.02 (+1.29%)
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 1.57 | +1.29% | CNY 1.54 | CNY 1.59 | CNY 1.53 | 33.62M |
| 2026-09-29 | CNY 1.55 | +1.97% | CNY 1.51 | CNY 1.57 | CNY 1.50 | 34.89M |
| 2026-09-28 | CNY 1.52 | -6.17% | CNY 1.60 | CNY 1.60 | CNY 1.51 | 51.04M |
| 2026-09-24 | CNY 1.62 | -2.99% | CNY 1.68 | CNY 1.72 | CNY 1.61 | 50.53M |
| 2026-09-23 | CNY 1.67 | +1.83% | CNY 1.63 | CNY 1.69 | CNY 1.60 | 51.78M |
| 2026-09-22 | CNY 1.64 | -1.80% | CNY 1.67 | CNY 1.67 | CNY 1.61 | 53.35M |
| 2026-09-21 | CNY 1.67 | -1.76% | CNY 1.68 | CNY 1.69 | CNY 1.65 | 46.79M |
| 2026-09-18 | CNY 1.70 | -0.58% | CNY 1.69 | CNY 1.74 | CNY 1.66 | 47.60M |
| 2026-09-17 | CNY 1.71 | -1.72% | CNY 1.72 | CNY 1.76 | CNY 1.66 | 57.19M |
| 2026-09-16 | CNY 1.74 | 0.00% | CNY 1.70 | CNY 1.79 | CNY 1.69 | 62.65M |
| 2026-09-15 | CNY 1.74 | -8.90% | CNY 1.85 | CNY 1.88 | CNY 1.73 | 98.66M |
| 2026-09-14 | CNY 1.91 | +8.52% | CNY 1.75 | CNY 1.94 | CNY 1.68 | 130.95M |
| 2026-09-11 | CNY 1.76 | +1.73% | CNY 1.75 | CNY 1.88 | CNY 1.74 | 141.86M |
| 2026-09-10 | CNY 1.73 | +10.19% | CNY 1.66 | CNY 1.73 | CNY 1.65 | 87.68M |
| 2026-09-09 | CNY 1.57 | -4.85% | CNY 1.65 | CNY 1.65 | CNY 1.56 | 56.66M |
| 2026-09-08 | CNY 1.65 | -1.20% | CNY 1.66 | CNY 1.69 | CNY 1.64 | 48.15M |
| 2026-09-07 | CNY 1.67 | +4.37% | CNY 1.58 | CNY 1.68 | CNY 1.58 | 61.79M |
| 2026-09-04 | CNY 1.60 | +1.91% | CNY 1.57 | CNY 1.62 | CNY 1.54 | 71.68M |
| 2026-09-03 | CNY 1.57 | -0.63% | CNY 1.57 | CNY 1.62 | CNY 1.55 | 57.38M |
| 2026-09-02 | CNY 1.58 | +0.64% | CNY 1.59 | CNY 1.67 | CNY 1.56 | 80.28M |
| 2026-09-01 | CNY 1.57 | -3.09% | CNY 1.61 | CNY 1.61 | CNY 1.55 | 70.60M |
| 2026-08-31 | CNY 1.62 | -3.57% | CNY 1.68 | CNY 1.71 | CNY 1.57 | 89.16M |
| 2026-08-28 | CNY 1.68 | +3.07% | CNY 1.67 | CNY 1.75 | CNY 1.61 | 104.03M |
| 2026-08-27 | CNY 1.63 | 0.00% | CNY 1.63 | CNY 1.63 | CNY 1.63 | 0 |
| 2026-08-26 | CNY 1.63 | -9.44% | CNY 1.79 | CNY 1.80 | CNY 1.62 | 133.74M |
| 2026-08-25 | CNY 1.80 | +1.12% | CNY 1.75 | CNY 1.85 | CNY 1.74 | 92.02M |
| 2026-08-24 | CNY 1.78 | -1.66% | CNY 1.75 | CNY 1.91 | CNY 1.70 | 123.15M |
| 2026-08-21 | CNY 1.81 | +5.85% | CNY 1.67 | CNY 1.85 | CNY 1.67 | 147.47M |
| 2026-08-20 | CNY 1.71 | +9.62% | CNY 1.56 | CNY 1.72 | CNY 1.50 | 152.94M |
| 2026-08-19 | CNY 1.56 | +1.30% | CNY 1.56 | CNY 1.64 | CNY 1.53 | 126.31M |
| 2026-08-18 | CNY 1.54 | -6.10% | CNY 1.62 | CNY 1.62 | CNY 1.52 | 128.93M |
| 2026-08-17 | CNY 1.64 | +10.07% | CNY 1.49 | CNY 1.64 | CNY 1.48 | 138.61M |
| 2026-08-14 | CNY 1.49 | -0.67% | CNY 1.47 | CNY 1.64 | CNY 1.45 | 186.68M |
| 2026-08-13 | CNY 1.50 | +10.29% | CNY 1.32 | CNY 1.50 | CNY 1.28 | 179.93M |
| 2026-08-12 | CNY 1.36 | +9.68% | CNY 1.24 | CNY 1.36 | CNY 1.23 | 154.80M |
| 2026-08-11 | CNY 1.24 | +0.81% | CNY 1.23 | CNY 1.24 | CNY 1.23 | 21.65M |
| 2026-08-10 | CNY 1.23 | 0.00% | CNY 1.24 | CNY 1.24 | CNY 1.23 | 25.27M |
| 2026-08-07 | CNY 1.23 | -0.81% | CNY 1.24 | CNY 1.24 | CNY 1.23 | 30.97M |
| 2026-08-06 | CNY 1.24 | 0.00% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 27.08M |
| 2026-08-05 | CNY 1.24 | -0.80% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 45.49M |
| 2026-08-04 | CNY 1.25 | 0.00% | CNY 1.25 | CNY 1.25 | CNY 1.23 | 41.83M |
| 2026-08-03 | CNY 1.25 | +0.81% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 35.85M |
| 2026-07-31 | CNY 1.24 | 0.00% | CNY 1.24 | CNY 1.25 | CNY 1.23 | 44.38M |
| 2026-07-30 | CNY 1.24 | 0.00% | CNY 1.24 | CNY 1.28 | CNY 1.23 | 63.38M |
| 2026-07-29 | CNY 1.24 | +0.81% | CNY 1.23 | CNY 1.25 | CNY 1.22 | 53.44M |
| 2026-07-28 | CNY 1.23 | -1.60% | CNY 1.24 | CNY 1.25 | CNY 1.22 | 58.02M |
| 2026-07-27 | CNY 1.25 | +1.63% | CNY 1.22 | CNY 1.25 | CNY 1.21 | 65.80M |
| 2026-07-24 | CNY 1.23 | +0.82% | CNY 1.21 | CNY 1.30 | CNY 1.20 | 98.71M |
| 2026-07-23 | CNY 1.22 | +0.83% | CNY 1.20 | CNY 1.22 | CNY 1.18 | 65.00M |
| 2026-07-22 | CNY 1.21 | -1.63% | CNY 1.23 | CNY 1.25 | CNY 1.19 | 75.52M |
| 2026-07-21 | CNY 1.23 | 0.00% | CNY 1.22 | CNY 1.26 | CNY 1.15 | 100.90M |
| 2026-07-20 | CNY 1.23 | -8.89% | CNY 1.31 | CNY 1.34 | CNY 1.22 | 119.67M |
| 2026-07-17 | CNY 1.35 | -4.93% | CNY 1.41 | CNY 1.46 | CNY 1.32 | 142.57M |
| 2026-07-16 | CNY 1.42 | +10.08% | CNY 1.31 | CNY 1.42 | CNY 1.30 | 149.69M |
| 2026-07-15 | CNY 1.29 | -4.44% | CNY 1.30 | CNY 1.37 | CNY 1.27 | 130.38M |
| 2026-07-14 | CNY 1.35 | +9.76% | CNY 1.23 | CNY 1.35 | CNY 1.20 | 190.90M |
| 2026-07-13 | CNY 1.23 | +9.82% | CNY 1.23 | CNY 1.23 | CNY 1.23 | 62.95M |
| 2026-07-10 | CNY 1.12 | +9.80% | CNY 1.12 | CNY 1.12 | CNY 1.12 | 745.50K |
| 2026-07-09 | CNY 1.02 | 0.00% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 0 |
| 2026-07-08 | CNY 1.02 | 0.00% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 0 |
| 2026-07-07 | CNY 1.02 | 0.00% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 0 |
| 2026-07-06 | CNY 1.02 | 0.00% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 0 |
| 2026-07-03 | CNY 1.02 | 0.00% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 0 |
| 2026-07-02 | CNY 1.02 | +5.15% | CNY 1.02 | CNY 1.02 | CNY 1.02 | 4.96M |
| 2026-07-01 | CNY 0.97 | +5.43% | CNY 0.91 | CNY 0.97 | CNY 0.91 | 52.72M |
| 2026-06-30 | CNY 0.92 | -5.15% | CNY 0.92 | CNY 0.95 | CNY 0.92 | 81.82M |
| 2026-06-29 | CNY 0.97 | -4.90% | CNY 0.99 | CNY 1.00 | CNY 0.97 | 61.63M |
| 2026-06-26 | CNY 1.02 | -3.77% | CNY 1.01 | CNY 1.05 | CNY 1.01 | 104.97M |
| 2026-06-25 | CNY 1.06 | -5.36% | CNY 1.06 | CNY 1.07 | CNY 1.06 | 21.06M |
| 2026-06-24 | CNY 1.12 | -5.08% | CNY 1.16 | CNY 1.17 | CNY 1.12 | 38.61M |
| 2026-06-23 | CNY 1.18 | +1.72% | CNY 1.15 | CNY 1.21 | CNY 1.13 | 41.74M |
| 2026-06-22 | CNY 1.16 | -4.13% | CNY 1.17 | CNY 1.18 | CNY 1.15 | 51.56M |
| 2026-06-18 | CNY 1.21 | -4.72% | CNY 1.27 | CNY 1.27 | CNY 1.21 | 46.07M |
| 2026-06-17 | CNY 1.27 | -3.79% | CNY 1.31 | CNY 1.32 | CNY 1.26 | 28.81M |
| 2026-06-16 | CNY 1.32 | +1.54% | CNY 1.29 | CNY 1.33 | CNY 1.26 | 33.25M |
| 2026-06-15 | CNY 1.30 | -0.76% | CNY 1.32 | CNY 1.35 | CNY 1.29 | 25.15M |
| 2026-06-12 | CNY 1.31 | +2.34% | CNY 1.29 | CNY 1.32 | CNY 1.28 | 25.06M |
| 2026-06-11 | CNY 1.28 | -0.78% | CNY 1.27 | CNY 1.30 | CNY 1.26 | 19.95M |
| 2026-06-10 | CNY 1.29 | -3.01% | CNY 1.31 | CNY 1.32 | CNY 1.26 | 35.50M |
| 2026-06-09 | CNY 1.33 | 0.00% | CNY 1.34 | CNY 1.37 | CNY 1.30 | 30.60M |
| 2026-06-08 | CNY 1.33 | -4.32% | CNY 1.37 | CNY 1.40 | CNY 1.32 | 36.31M |
| 2026-06-05 | CNY 1.39 | -3.47% | CNY 1.42 | CNY 1.43 | CNY 1.37 | 61.12M |
| 2026-06-04 | CNY 1.44 | +5.11% | CNY 1.37 | CNY 1.44 | CNY 1.36 | 62.58M |
| 2026-06-03 | CNY 1.37 | -2.84% | CNY 1.42 | CNY 1.43 | CNY 1.35 | 55.35M |
| 2026-06-02 | CNY 1.41 | +0.71% | CNY 1.44 | CNY 1.45 | CNY 1.38 | 72.03M |
| 2026-06-01 | CNY 1.40 | +5.26% | CNY 1.33 | CNY 1.40 | CNY 1.29 | 66.59M |
| 2026-05-29 | CNY 1.33 | +2.31% | CNY 1.31 | CNY 1.37 | CNY 1.30 | 77.79M |
| 2026-05-28 | CNY 1.30 | +4.84% | CNY 1.24 | CNY 1.30 | CNY 1.24 | 58.81M |
| 2026-05-27 | CNY 1.24 | -3.12% | CNY 1.26 | CNY 1.28 | CNY 1.22 | 57.46M |
| 2026-05-26 | CNY 1.28 | -5.19% | CNY 1.32 | CNY 1.33 | CNY 1.28 | 48.29M |