Liuzhou Iron & Steel Co., Ltd. Class A 601003
SSE · China · Non-Energy Minerals
CNY 3.58+0.08 (+2.29%)
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 3.58 | +2.29% | CNY 3.51 | CNY 3.59 | CNY 3.46 | 16.91M |
| 2026-09-29 | CNY 3.50 | +1.16% | CNY 3.44 | CNY 3.53 | CNY 3.43 | 12.84M |
| 2026-09-28 | CNY 3.46 | -0.86% | CNY 3.50 | CNY 3.51 | CNY 3.41 | 13.51M |
| 2026-09-24 | CNY 3.49 | -0.85% | CNY 3.48 | CNY 3.52 | CNY 3.42 | 19.27M |
| 2026-09-23 | CNY 3.52 | -1.95% | CNY 3.60 | CNY 3.74 | CNY 3.51 | 36.69M |
| 2026-09-22 | CNY 3.59 | -0.28% | CNY 3.60 | CNY 3.63 | CNY 3.55 | 13.29M |
| 2026-09-21 | CNY 3.60 | +1.12% | CNY 3.57 | CNY 3.62 | CNY 3.53 | 13.10M |
| 2026-09-18 | CNY 3.56 | +1.42% | CNY 3.53 | CNY 3.57 | CNY 3.50 | 12.45M |
| 2026-09-17 | CNY 3.51 | -1.96% | CNY 3.54 | CNY 3.57 | CNY 3.48 | 12.98M |
| 2026-09-16 | CNY 3.58 | -0.83% | CNY 3.62 | CNY 3.63 | CNY 3.52 | 14.98M |
| 2026-09-15 | CNY 3.61 | -1.63% | CNY 3.66 | CNY 3.67 | CNY 3.59 | 13.94M |
| 2026-09-14 | CNY 3.67 | -1.61% | CNY 3.72 | CNY 3.75 | CNY 3.64 | 18.14M |
| 2026-09-11 | CNY 3.73 | -4.11% | CNY 3.88 | CNY 3.88 | CNY 3.71 | 23.13M |
| 2026-09-10 | CNY 3.89 | -0.51% | CNY 3.88 | CNY 3.93 | CNY 3.84 | 18.82M |
| 2026-09-09 | CNY 3.91 | +0.51% | CNY 3.88 | CNY 3.92 | CNY 3.82 | 24.73M |
| 2026-09-08 | CNY 3.89 | +4.01% | CNY 3.74 | CNY 3.90 | CNY 3.74 | 30.95M |
| 2026-09-07 | CNY 3.74 | -0.80% | CNY 3.74 | CNY 3.78 | CNY 3.71 | 20.38M |
| 2026-09-04 | CNY 3.77 | -1.31% | CNY 3.82 | CNY 3.83 | CNY 3.73 | 28.78M |
| 2026-09-03 | CNY 3.82 | -1.55% | CNY 3.88 | CNY 3.92 | CNY 3.82 | 17.15M |
| 2026-09-02 | CNY 3.88 | -0.51% | CNY 3.90 | CNY 3.94 | CNY 3.79 | 23.43M |
| 2026-09-01 | CNY 3.90 | +1.56% | CNY 3.82 | CNY 3.95 | CNY 3.82 | 30.04M |
| 2026-08-31 | CNY 3.84 | -5.19% | CNY 4.01 | CNY 4.08 | CNY 3.83 | 56.66M |
| 2026-08-28 | CNY 4.05 | +10.05% | CNY 3.67 | CNY 4.05 | CNY 3.66 | 39.84M |
| 2026-08-27 | CNY 3.68 | -0.81% | CNY 3.70 | CNY 3.71 | CNY 3.63 | 15.45M |
| 2026-08-26 | CNY 3.71 | +1.09% | CNY 3.66 | CNY 3.75 | CNY 3.65 | 16.48M |
| 2026-08-25 | CNY 3.67 | +1.66% | CNY 3.62 | CNY 3.69 | CNY 3.59 | 12.48M |
| 2026-08-24 | CNY 3.61 | +0.84% | CNY 3.58 | CNY 3.62 | CNY 3.56 | 12.47M |
| 2026-08-21 | CNY 3.58 | -0.56% | CNY 3.58 | CNY 3.60 | CNY 3.54 | 9.92M |
| 2026-08-20 | CNY 3.60 | 0.00% | CNY 3.61 | CNY 3.68 | CNY 3.57 | 14.21M |
| 2026-08-19 | CNY 3.60 | -4.26% | CNY 3.75 | CNY 3.75 | CNY 3.59 | 19.54M |
| 2026-08-18 | CNY 3.76 | +1.08% | CNY 3.70 | CNY 3.76 | CNY 3.68 | 16.81M |
| 2026-08-17 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.72 | CNY 3.64 | 15.31M |
| 2026-08-14 | CNY 3.71 | +0.54% | CNY 3.70 | CNY 3.75 | CNY 3.65 | 15.88M |
| 2026-08-13 | CNY 3.69 | -3.15% | CNY 3.79 | CNY 3.80 | CNY 3.68 | 22.03M |
| 2026-08-12 | CNY 3.81 | -0.52% | CNY 3.83 | CNY 3.83 | CNY 3.75 | 20.69M |
| 2026-08-11 | CNY 3.83 | 0.00% | CNY 3.82 | CNY 3.85 | CNY 3.76 | 25.37M |
| 2026-08-10 | CNY 3.83 | +2.13% | CNY 3.68 | CNY 3.83 | CNY 3.65 | 37.93M |
| 2026-08-07 | CNY 3.75 | -4.34% | CNY 3.89 | CNY 3.89 | CNY 3.66 | 54.19M |
| 2026-08-06 | CNY 3.92 | -1.26% | CNY 3.95 | CNY 4.12 | CNY 3.88 | 50.94M |
| 2026-08-05 | CNY 3.97 | -0.25% | CNY 3.96 | CNY 4.02 | CNY 3.88 | 42.96M |
| 2026-08-04 | CNY 3.98 | -0.25% | CNY 4.00 | CNY 4.02 | CNY 3.90 | 49.18M |
| 2026-08-03 | CNY 3.99 | -3.16% | CNY 4.02 | CNY 4.03 | CNY 3.93 | 51.54M |
| 2026-07-31 | CNY 4.12 | -1.67% | CNY 4.06 | CNY 4.12 | CNY 3.91 | 89.24M |
| 2026-07-30 | CNY 4.19 | +9.97% | CNY 3.98 | CNY 4.19 | CNY 3.88 | 37.88M |
| 2026-07-29 | CNY 3.81 | +10.12% | CNY 3.46 | CNY 3.81 | CNY 3.46 | 30.06M |
| 2026-07-28 | CNY 3.46 | -0.29% | CNY 3.43 | CNY 3.49 | CNY 3.41 | 11.39M |
| 2026-07-27 | CNY 3.47 | +1.17% | CNY 3.42 | CNY 3.47 | CNY 3.40 | 10.21M |
| 2026-07-24 | CNY 3.43 | -4.19% | CNY 3.53 | CNY 3.60 | CNY 3.41 | 14.69M |
| 2026-07-23 | CNY 3.58 | +3.17% | CNY 3.46 | CNY 3.58 | CNY 3.43 | 15.75M |
| 2026-07-22 | CNY 3.47 | +0.29% | CNY 3.44 | CNY 3.49 | CNY 3.39 | 13.57M |
| 2026-07-21 | CNY 3.46 | -1.70% | CNY 3.52 | CNY 3.57 | CNY 3.45 | 17.44M |
| 2026-07-20 | CNY 3.52 | 0.00% | CNY 3.50 | CNY 3.58 | CNY 3.46 | 14.37M |
| 2026-07-17 | CNY 3.52 | -1.68% | CNY 3.52 | CNY 3.63 | CNY 3.50 | 14.27M |
| 2026-07-16 | CNY 3.58 | -0.83% | CNY 3.59 | CNY 3.64 | CNY 3.48 | 14.03M |
| 2026-07-15 | CNY 3.61 | +2.27% | CNY 3.53 | CNY 3.65 | CNY 3.50 | 17.28M |
| 2026-07-14 | CNY 3.53 | +2.32% | CNY 3.45 | CNY 3.56 | CNY 3.44 | 17.12M |
| 2026-07-13 | CNY 3.45 | +1.17% | CNY 3.44 | CNY 3.47 | CNY 3.37 | 17.74M |
| 2026-07-10 | CNY 3.41 | +2.40% | CNY 3.33 | CNY 3.46 | CNY 3.26 | 20.00M |
| 2026-07-09 | CNY 3.33 | -2.63% | CNY 3.45 | CNY 3.45 | CNY 3.31 | 14.38M |
| 2026-07-08 | CNY 3.42 | 0.00% | CNY 3.40 | CNY 3.50 | CNY 3.39 | 12.23M |
| 2026-07-07 | CNY 3.42 | -2.29% | CNY 3.51 | CNY 3.51 | CNY 3.39 | 12.78M |
| 2026-07-06 | CNY 3.50 | +0.86% | CNY 3.47 | CNY 3.51 | CNY 3.43 | 13.37M |
| 2026-07-03 | CNY 3.47 | -0.57% | CNY 3.51 | CNY 3.55 | CNY 3.44 | 11.60M |
| 2026-07-02 | CNY 3.49 | +1.16% | CNY 3.44 | CNY 3.54 | CNY 3.42 | 12.67M |
| 2026-07-01 | CNY 3.45 | +2.37% | CNY 3.37 | CNY 3.50 | CNY 3.34 | 15.29M |
| 2026-06-30 | CNY 3.37 | -0.59% | CNY 3.39 | CNY 3.42 | CNY 3.31 | 12.21M |
| 2026-06-29 | CNY 3.39 | -0.59% | CNY 3.38 | CNY 3.44 | CNY 3.28 | 17.26M |
| 2026-06-26 | CNY 3.41 | -2.01% | CNY 3.49 | CNY 3.50 | CNY 3.38 | 13.24M |
| 2026-06-25 | CNY 3.48 | +2.05% | CNY 3.40 | CNY 3.57 | CNY 3.35 | 18.86M |
| 2026-06-24 | CNY 3.41 | -0.58% | CNY 3.44 | CNY 3.45 | CNY 3.36 | 13.76M |
| 2026-06-23 | CNY 3.43 | -3.92% | CNY 3.56 | CNY 3.62 | CNY 3.41 | 19.59M |
| 2026-06-22 | CNY 3.57 | +0.56% | CNY 3.53 | CNY 3.58 | CNY 3.46 | 16.14M |
| 2026-06-18 | CNY 3.55 | -1.66% | CNY 3.60 | CNY 3.62 | CNY 3.51 | 12.01M |
| 2026-06-17 | CNY 3.61 | -3.22% | CNY 3.70 | CNY 3.72 | CNY 3.58 | 14.03M |
| 2026-06-16 | CNY 3.73 | +1.91% | CNY 3.63 | CNY 3.76 | CNY 3.57 | 19.67M |
| 2026-06-15 | CNY 3.66 | +0.27% | CNY 3.70 | CNY 3.76 | CNY 3.60 | 20.33M |
| 2026-06-12 | CNY 3.65 | +2.82% | CNY 3.59 | CNY 3.71 | CNY 3.54 | 23.72M |
| 2026-06-11 | CNY 3.55 | +1.72% | CNY 3.58 | CNY 3.62 | CNY 3.44 | 21.30M |
| 2026-06-10 | CNY 3.49 | -2.24% | CNY 3.55 | CNY 3.58 | CNY 3.45 | 23.20M |
| 2026-06-09 | CNY 3.57 | -1.92% | CNY 3.64 | CNY 3.66 | CNY 3.54 | 14.95M |
| 2026-06-08 | CNY 3.64 | -3.45% | CNY 3.69 | CNY 3.77 | CNY 3.60 | 16.88M |
| 2026-06-05 | CNY 3.77 | -1.82% | CNY 3.75 | CNY 3.79 | CNY 3.70 | 18.47M |
| 2026-06-04 | CNY 3.84 | -0.52% | CNY 3.82 | CNY 3.90 | CNY 3.78 | 21.38M |
| 2026-06-03 | CNY 3.86 | +0.26% | CNY 3.84 | CNY 3.91 | CNY 3.77 | 20.77M |
| 2026-06-02 | CNY 3.85 | -3.27% | CNY 4.00 | CNY 4.02 | CNY 3.85 | 19.98M |
| 2026-06-01 | CNY 3.98 | -0.75% | CNY 4.03 | CNY 4.03 | CNY 3.91 | 19.72M |
| 2026-05-29 | CNY 4.01 | +1.52% | CNY 3.96 | CNY 4.06 | CNY 3.94 | 22.27M |
| 2026-05-28 | CNY 3.95 | +1.80% | CNY 3.89 | CNY 3.99 | CNY 3.85 | 18.13M |
| 2026-05-27 | CNY 3.88 | +0.52% | CNY 3.87 | CNY 3.90 | CNY 3.76 | 17.77M |
| 2026-05-26 | CNY 3.86 | +2.39% | CNY 3.78 | CNY 3.87 | CNY 3.72 | 20.25M |