Fujian Longxi Bearing (Group) Co., Ltd. Class A 600592
SSE · China · Producer Manufacturing
CNY 16.20+1.47 (+9.98%)
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 16.20 | +9.98% | CNY 14.78 | CNY 16.20 | CNY 14.50 | 18.86M |
| 2026-09-29 | CNY 14.73 | +0.34% | CNY 14.95 | CNY 15.53 | CNY 14.70 | 16.48M |
| 2026-09-28 | CNY 14.68 | -1.08% | CNY 14.89 | CNY 14.95 | CNY 14.34 | 10.35M |
| 2026-09-24 | CNY 14.84 | +2.34% | CNY 14.50 | CNY 15.28 | CNY 14.40 | 11.72M |
| 2026-09-23 | CNY 14.50 | -0.07% | CNY 14.50 | CNY 14.61 | CNY 14.40 | 3.62M |
| 2026-09-22 | CNY 14.51 | -1.43% | CNY 14.73 | CNY 14.89 | CNY 14.47 | 4.31M |
| 2026-09-21 | CNY 14.72 | +0.55% | CNY 14.64 | CNY 14.97 | CNY 14.64 | 5.55M |
| 2026-09-18 | CNY 14.64 | -0.14% | CNY 14.77 | CNY 14.95 | CNY 14.61 | 5.12M |
| 2026-09-17 | CNY 14.66 | +1.66% | CNY 14.35 | CNY 14.76 | CNY 14.29 | 4.70M |
| 2026-09-16 | CNY 14.42 | +0.84% | CNY 14.28 | CNY 14.56 | CNY 14.14 | 4.00M |
| 2026-09-15 | CNY 14.30 | -2.39% | CNY 14.65 | CNY 14.67 | CNY 14.28 | 4.35M |
| 2026-09-14 | CNY 14.65 | -0.88% | CNY 14.76 | CNY 14.88 | CNY 14.65 | 3.82M |
| 2026-09-11 | CNY 14.78 | -2.57% | CNY 15.09 | CNY 15.09 | CNY 14.68 | 6.37M |
| 2026-09-10 | CNY 15.17 | -2.44% | CNY 15.46 | CNY 15.46 | CNY 15.16 | 6.00M |
| 2026-09-09 | CNY 15.55 | +1.70% | CNY 15.29 | CNY 15.75 | CNY 15.17 | 9.06M |
| 2026-09-08 | CNY 15.29 | +0.59% | CNY 15.20 | CNY 15.38 | CNY 15.14 | 6.28M |
| 2026-09-07 | CNY 15.20 | +1.60% | CNY 15.00 | CNY 15.44 | CNY 14.89 | 8.48M |
| 2026-09-04 | CNY 14.96 | -0.27% | CNY 15.01 | CNY 15.35 | CNY 14.90 | 7.58M |
| 2026-09-03 | CNY 15.00 | +1.15% | CNY 14.83 | CNY 15.20 | CNY 14.83 | 6.89M |
| 2026-09-02 | CNY 14.83 | +0.07% | CNY 14.69 | CNY 14.92 | CNY 14.67 | 4.89M |
| 2026-09-01 | CNY 14.82 | -0.87% | CNY 15.08 | CNY 15.08 | CNY 14.79 | 5.61M |
| 2026-08-31 | CNY 14.95 | +1.29% | CNY 14.65 | CNY 15.00 | CNY 14.60 | 8.14M |
| 2026-08-28 | CNY 14.76 | -1.27% | CNY 15.36 | CNY 15.73 | CNY 14.62 | 16.50M |
| 2026-08-27 | CNY 14.95 | +2.75% | CNY 14.55 | CNY 15.13 | CNY 14.41 | 9.45M |
| 2026-08-26 | CNY 14.55 | +2.25% | CNY 14.33 | CNY 14.80 | CNY 14.27 | 6.79M |
| 2026-08-25 | CNY 14.23 | +3.12% | CNY 13.66 | CNY 14.28 | CNY 13.66 | 5.39M |
| 2026-08-24 | CNY 13.80 | -0.93% | CNY 13.98 | CNY 14.12 | CNY 13.62 | 4.36M |
| 2026-08-21 | CNY 13.93 | +0.87% | CNY 13.74 | CNY 14.01 | CNY 13.62 | 4.30M |
| 2026-08-20 | CNY 13.81 | +0.51% | CNY 14.01 | CNY 14.03 | CNY 13.71 | 4.97M |
| 2026-08-19 | CNY 13.74 | -8.83% | CNY 15.00 | CNY 15.03 | CNY 13.68 | 11.80M |
| 2026-08-18 | CNY 15.07 | +1.76% | CNY 14.81 | CNY 15.12 | CNY 14.69 | 10.24M |
| 2026-08-17 | CNY 14.81 | +1.44% | CNY 14.63 | CNY 14.81 | CNY 14.45 | 5.57M |
| 2026-08-14 | CNY 14.60 | -0.14% | CNY 14.65 | CNY 14.77 | CNY 14.41 | 4.94M |
| 2026-08-13 | CNY 14.62 | -1.22% | CNY 14.80 | CNY 15.04 | CNY 14.62 | 6.49M |
| 2026-08-12 | CNY 14.80 | +0.68% | CNY 14.71 | CNY 14.86 | CNY 14.62 | 4.39M |
| 2026-08-11 | CNY 14.70 | -0.34% | CNY 14.70 | CNY 14.84 | CNY 14.45 | 6.05M |
| 2026-08-10 | CNY 14.75 | +1.37% | CNY 14.56 | CNY 14.81 | CNY 14.28 | 7.16M |
| 2026-08-07 | CNY 14.55 | +0.07% | CNY 14.50 | CNY 14.56 | CNY 14.23 | 7.08M |
| 2026-08-06 | CNY 14.54 | -0.21% | CNY 14.56 | CNY 14.82 | CNY 14.34 | 8.38M |
| 2026-08-05 | CNY 14.57 | +1.18% | CNY 14.40 | CNY 14.63 | CNY 14.33 | 7.72M |
| 2026-08-04 | CNY 14.40 | -0.14% | CNY 14.48 | CNY 14.53 | CNY 14.16 | 8.14M |
| 2026-08-03 | CNY 14.42 | +5.10% | CNY 13.78 | CNY 14.46 | CNY 13.70 | 11.06M |
| 2026-07-31 | CNY 13.72 | +3.86% | CNY 13.50 | CNY 13.85 | CNY 13.30 | 9.39M |
| 2026-07-30 | CNY 13.21 | -1.71% | CNY 13.31 | CNY 13.66 | CNY 13.18 | 7.14M |
| 2026-07-29 | CNY 13.44 | +2.28% | CNY 13.25 | CNY 13.53 | CNY 13.12 | 7.00M |
| 2026-07-28 | CNY 13.14 | +0.23% | CNY 13.05 | CNY 13.31 | CNY 13.01 | 5.25M |
| 2026-07-27 | CNY 13.11 | +2.74% | CNY 12.75 | CNY 13.18 | CNY 12.69 | 6.83M |
| 2026-07-24 | CNY 12.76 | -3.11% | CNY 13.00 | CNY 13.15 | CNY 12.75 | 5.12M |
| 2026-07-23 | CNY 13.17 | +2.97% | CNY 12.71 | CNY 13.20 | CNY 12.71 | 6.76M |
| 2026-07-22 | CNY 12.79 | -1.99% | CNY 13.00 | CNY 13.02 | CNY 12.70 | 6.38M |
| 2026-07-21 | CNY 13.05 | +1.64% | CNY 12.91 | CNY 13.05 | CNY 12.34 | 9.95M |
| 2026-07-20 | CNY 12.84 | -2.58% | CNY 13.22 | CNY 13.37 | CNY 12.58 | 9.51M |
| 2026-07-17 | CNY 13.18 | -3.51% | CNY 13.66 | CNY 13.83 | CNY 13.03 | 8.74M |
| 2026-07-16 | CNY 13.66 | +1.56% | CNY 13.40 | CNY 13.85 | CNY 13.22 | 8.19M |
| 2026-07-15 | CNY 13.45 | +1.59% | CNY 13.24 | CNY 13.74 | CNY 13.06 | 8.17M |
| 2026-07-14 | CNY 13.24 | -1.71% | CNY 13.45 | CNY 13.45 | CNY 12.94 | 10.34M |
| 2026-07-13 | CNY 13.47 | -7.42% | CNY 14.76 | CNY 14.76 | CNY 13.45 | 15.31M |
| 2026-07-10 | CNY 14.55 | +6.83% | CNY 13.94 | CNY 14.98 | CNY 13.73 | 24.71M |
| 2026-07-09 | CNY 13.62 | -1.23% | CNY 13.83 | CNY 13.93 | CNY 13.18 | 9.76M |
| 2026-07-08 | CNY 13.79 | -4.63% | CNY 14.60 | CNY 14.62 | CNY 13.78 | 10.57M |
| 2026-07-07 | CNY 14.46 | -4.11% | CNY 15.08 | CNY 15.92 | CNY 14.43 | 16.04M |
| 2026-07-06 | CNY 15.08 | -6.45% | CNY 16.11 | CNY 16.20 | CNY 15.03 | 20.35M |
| 2026-07-03 | CNY 16.12 | +10.03% | CNY 14.73 | CNY 16.12 | CNY 14.65 | 22.53M |
| 2026-07-02 | CNY 14.65 | +1.17% | CNY 14.40 | CNY 15.30 | CNY 14.33 | 15.25M |
| 2026-07-01 | CNY 14.48 | +2.26% | CNY 14.22 | CNY 14.74 | CNY 14.16 | 9.42M |
| 2026-06-30 | CNY 14.16 | +3.36% | CNY 13.69 | CNY 14.33 | CNY 13.58 | 10.14M |
| 2026-06-29 | CNY 13.70 | -0.07% | CNY 13.75 | CNY 13.95 | CNY 13.32 | 8.17M |
| 2026-06-26 | CNY 13.71 | -3.11% | CNY 14.14 | CNY 14.22 | CNY 13.71 | 9.06M |
| 2026-06-25 | CNY 14.15 | -2.41% | CNY 14.64 | CNY 14.64 | CNY 13.88 | 11.80M |
| 2026-06-24 | CNY 14.50 | -1.69% | CNY 14.58 | CNY 14.69 | CNY 13.92 | 12.21M |
| 2026-06-23 | CNY 14.75 | +1.79% | CNY 14.47 | CNY 15.12 | CNY 14.20 | 12.88M |
| 2026-06-22 | CNY 14.49 | -5.85% | CNY 15.15 | CNY 15.26 | CNY 13.85 | 20.71M |
| 2026-06-18 | CNY 15.39 | +0.07% | CNY 15.29 | CNY 15.46 | CNY 15.04 | 6.37M |
| 2026-06-17 | CNY 15.38 | -4.17% | CNY 15.83 | CNY 15.83 | CNY 15.32 | 10.76M |
| 2026-06-16 | CNY 16.05 | +2.43% | CNY 15.67 | CNY 16.13 | CNY 15.02 | 15.63M |
| 2026-06-15 | CNY 15.67 | +0.71% | CNY 15.60 | CNY 15.75 | CNY 15.44 | 11.75M |
| 2026-06-12 | CNY 15.56 | -5.18% | CNY 16.64 | CNY 16.68 | CNY 15.39 | 20.35M |
| 2026-06-11 | CNY 16.41 | -9.98% | CNY 17.74 | CNY 17.74 | CNY 16.41 | 13.37M |
| 2026-06-10 | CNY 18.23 | -10.02% | CNY 20.05 | CNY 20.08 | CNY 18.23 | 19.08M |
| 2026-06-09 | CNY 20.26 | -0.34% | CNY 20.52 | CNY 20.58 | CNY 20.03 | 8.58M |
| 2026-06-08 | CNY 20.33 | -1.83% | CNY 19.90 | CNY 20.68 | CNY 19.88 | 10.99M |
| 2026-06-05 | CNY 20.71 | +1.32% | CNY 20.49 | CNY 20.88 | CNY 19.70 | 16.44M |
| 2026-06-04 | CNY 20.44 | +0.44% | CNY 20.17 | CNY 20.67 | CNY 20.02 | 9.73M |
| 2026-06-03 | CNY 20.35 | +1.09% | CNY 19.90 | CNY 20.77 | CNY 19.69 | 13.12M |
| 2026-06-02 | CNY 20.13 | +1.41% | CNY 19.86 | CNY 20.20 | CNY 19.53 | 9.18M |
| 2026-06-01 | CNY 19.85 | -1.59% | CNY 20.18 | CNY 20.20 | CNY 19.39 | 10.01M |
| 2026-05-29 | CNY 20.17 | -4.99% | CNY 21.04 | CNY 21.10 | CNY 20.17 | 15.30M |
| 2026-05-28 | CNY 21.23 | +0.24% | CNY 20.83 | CNY 21.38 | CNY 20.50 | 18.56M |
| 2026-05-27 | CNY 21.18 | -3.64% | CNY 21.55 | CNY 21.55 | CNY 20.81 | 23.78M |
| 2026-05-26 | CNY 21.98 | +3.39% | CNY 21.23 | CNY 22.00 | CNY 20.96 | 45.51M |