Guangzhou Lushan New Materials Co., Ltd. Class A 603051
SSE · China · Process Industries
CNY 24.26-0.45 (-1.82%)
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 24.26 | -1.82% | CNY 24.82 | CNY 24.95 | CNY 24.15 | 4.53M |
| 2026-09-29 | CNY 24.71 | +2.57% | CNY 24.08 | CNY 24.85 | CNY 23.76 | 4.39M |
| 2026-09-28 | CNY 24.09 | -4.48% | CNY 25.10 | CNY 25.20 | CNY 24.00 | 7.35M |
| 2026-09-24 | CNY 25.22 | -1.37% | CNY 25.35 | CNY 25.94 | CNY 25.18 | 4.37M |
| 2026-09-23 | CNY 25.57 | +1.27% | CNY 25.13 | CNY 26.00 | CNY 25.00 | 5.95M |
| 2026-09-22 | CNY 25.25 | +0.80% | CNY 25.26 | CNY 25.68 | CNY 25.03 | 6.43M |
| 2026-09-21 | CNY 25.05 | -2.42% | CNY 25.66 | CNY 26.00 | CNY 25.00 | 9.19M |
| 2026-09-18 | CNY 25.67 | +7.86% | CNY 23.94 | CNY 26.15 | CNY 23.80 | 13.26M |
| 2026-09-17 | CNY 23.80 | +0.34% | CNY 23.50 | CNY 24.15 | CNY 23.46 | 5.72M |
| 2026-09-16 | CNY 23.72 | +0.21% | CNY 23.60 | CNY 23.95 | CNY 23.32 | 6.35M |
| 2026-09-15 | CNY 23.67 | +1.63% | CNY 23.16 | CNY 23.97 | CNY 22.90 | 9.29M |
| 2026-09-14 | CNY 23.29 | +2.24% | CNY 22.83 | CNY 23.99 | CNY 22.69 | 12.02M |
| 2026-09-11 | CNY 22.78 | +1.06% | CNY 22.30 | CNY 22.95 | CNY 21.45 | 7.83M |
| 2026-09-10 | CNY 22.54 | +0.76% | CNY 22.28 | CNY 22.80 | CNY 21.75 | 6.83M |
| 2026-09-09 | CNY 22.37 | +5.32% | CNY 21.24 | CNY 22.58 | CNY 21.11 | 7.17M |
| 2026-09-08 | CNY 21.24 | +0.47% | CNY 21.20 | CNY 21.28 | CNY 20.98 | 2.16M |
| 2026-09-07 | CNY 21.14 | -0.19% | CNY 21.15 | CNY 21.36 | CNY 21.06 | 2.88M |
| 2026-09-04 | CNY 21.18 | -0.61% | CNY 21.55 | CNY 21.94 | CNY 21.05 | 3.57M |
| 2026-09-03 | CNY 21.31 | +0.24% | CNY 21.40 | CNY 21.57 | CNY 21.09 | 3.15M |
| 2026-09-02 | CNY 21.26 | -1.25% | CNY 21.30 | CNY 21.42 | CNY 20.97 | 2.42M |
| 2026-09-01 | CNY 21.53 | +1.17% | CNY 21.52 | CNY 21.82 | CNY 21.32 | 6.02M |
| 2026-08-31 | CNY 21.28 | +0.61% | CNY 20.86 | CNY 21.37 | CNY 20.71 | 3.47M |
| 2026-08-28 | CNY 21.15 | +1.29% | CNY 20.81 | CNY 21.62 | CNY 20.76 | 3.68M |
| 2026-08-27 | CNY 20.88 | +2.50% | CNY 20.37 | CNY 21.33 | CNY 20.10 | 4.64M |
| 2026-08-26 | CNY 20.37 | -1.02% | CNY 20.56 | CNY 20.77 | CNY 20.31 | 3.09M |
| 2026-08-25 | CNY 20.58 | -2.23% | CNY 20.96 | CNY 20.97 | CNY 20.27 | 3.40M |
| 2026-08-24 | CNY 21.05 | -0.57% | CNY 21.55 | CNY 21.56 | CNY 20.47 | 4.04M |
| 2026-08-21 | CNY 21.17 | +1.00% | CNY 21.32 | CNY 21.62 | CNY 20.43 | 5.37M |
| 2026-08-20 | CNY 20.96 | +2.39% | CNY 20.80 | CNY 21.03 | CNY 20.50 | 3.70M |
| 2026-08-19 | CNY 20.47 | -4.97% | CNY 21.25 | CNY 21.43 | CNY 20.43 | 5.03M |
| 2026-08-18 | CNY 21.54 | -1.19% | CNY 21.87 | CNY 21.90 | CNY 21.35 | 2.52M |
| 2026-08-17 | CNY 21.80 | +0.32% | CNY 21.72 | CNY 21.88 | CNY 21.41 | 2.61M |
| 2026-08-14 | CNY 21.73 | +0.42% | CNY 21.71 | CNY 21.82 | CNY 21.32 | 3.13M |
| 2026-08-13 | CNY 21.64 | -1.41% | CNY 22.10 | CNY 22.11 | CNY 21.58 | 3.18M |
| 2026-08-12 | CNY 21.95 | +1.71% | CNY 21.57 | CNY 22.00 | CNY 21.56 | 3.14M |
| 2026-08-11 | CNY 21.58 | -1.51% | CNY 21.83 | CNY 21.89 | CNY 21.40 | 3.86M |
| 2026-08-10 | CNY 21.91 | +6.05% | CNY 20.66 | CNY 22.02 | CNY 20.60 | 6.56M |
| 2026-08-07 | CNY 20.66 | +0.68% | CNY 20.50 | CNY 20.73 | CNY 20.05 | 4.52M |
| 2026-08-06 | CNY 20.52 | +2.40% | CNY 19.90 | CNY 20.75 | CNY 19.90 | 5.56M |
| 2026-08-05 | CNY 20.04 | +0.91% | CNY 19.85 | CNY 20.47 | CNY 19.69 | 5.12M |
| 2026-08-04 | CNY 19.86 | +3.55% | CNY 19.24 | CNY 20.45 | CNY 18.99 | 7.05M |
| 2026-08-03 | CNY 19.18 | +4.87% | CNY 18.23 | CNY 19.44 | CNY 18.23 | 6.38M |
| 2026-07-31 | CNY 18.29 | +3.74% | CNY 17.96 | CNY 18.50 | CNY 17.91 | 5.49M |
| 2026-07-30 | CNY 17.63 | -2.06% | CNY 17.83 | CNY 18.66 | CNY 17.53 | 6.86M |
| 2026-07-29 | CNY 18.00 | +0.45% | CNY 18.02 | CNY 18.08 | CNY 17.55 | 4.61M |
| 2026-07-28 | CNY 17.92 | -1.38% | CNY 17.92 | CNY 18.45 | CNY 17.80 | 4.29M |
| 2026-07-27 | CNY 18.17 | +4.85% | CNY 17.37 | CNY 18.45 | CNY 17.22 | 5.80M |
| 2026-07-24 | CNY 17.33 | -4.25% | CNY 17.92 | CNY 18.15 | CNY 17.25 | 4.27M |
| 2026-07-23 | CNY 18.10 | +1.69% | CNY 17.53 | CNY 18.13 | CNY 17.53 | 4.30M |
| 2026-07-22 | CNY 17.80 | -2.57% | CNY 18.24 | CNY 18.54 | CNY 17.60 | 5.76M |
| 2026-07-21 | CNY 18.27 | -0.87% | CNY 18.86 | CNY 18.86 | CNY 17.02 | 9.42M |
| 2026-07-20 | CNY 18.43 | -10.01% | CNY 20.51 | CNY 20.65 | CNY 18.43 | 10.09M |
| 2026-07-17 | CNY 20.48 | -5.27% | CNY 21.50 | CNY 22.22 | CNY 20.01 | 7.46M |
| 2026-07-16 | CNY 21.62 | -3.18% | CNY 22.18 | CNY 22.37 | CNY 21.50 | 6.34M |
| 2026-07-15 | CNY 22.33 | -0.84% | CNY 22.16 | CNY 22.85 | CNY 22.01 | 7.71M |
| 2026-07-14 | CNY 22.52 | +1.76% | CNY 22.41 | CNY 23.17 | CNY 21.60 | 7.80M |
| 2026-07-13 | CNY 22.13 | -3.28% | CNY 23.29 | CNY 23.50 | CNY 21.78 | 9.84M |
| 2026-07-10 | CNY 22.88 | -0.04% | CNY 22.82 | CNY 23.50 | CNY 22.29 | 10.52M |
| 2026-07-09 | CNY 22.89 | +5.00% | CNY 21.80 | CNY 23.80 | CNY 21.80 | 13.05M |
| 2026-07-08 | CNY 21.80 | -5.75% | CNY 23.04 | CNY 23.10 | CNY 21.74 | 10.77M |
| 2026-07-07 | CNY 23.13 | +5.47% | CNY 21.82 | CNY 24.10 | CNY 21.72 | 16.32M |
| 2026-07-06 | CNY 21.93 | +0.09% | CNY 22.07 | CNY 22.96 | CNY 21.68 | 12.16M |
| 2026-07-03 | CNY 21.91 | +9.99% | CNY 19.80 | CNY 21.91 | CNY 19.80 | 9.39M |
| 2026-07-02 | CNY 19.92 | +1.89% | CNY 19.38 | CNY 20.68 | CNY 19.30 | 5.33M |
| 2026-07-01 | CNY 19.55 | +1.40% | CNY 19.28 | CNY 19.89 | CNY 19.19 | 4.68M |
| 2026-06-30 | CNY 19.28 | +6.05% | CNY 18.18 | CNY 19.44 | CNY 18.15 | 6.15M |
| 2026-06-29 | CNY 18.18 | -2.73% | CNY 18.60 | CNY 18.81 | CNY 17.86 | 5.72M |
| 2026-06-26 | CNY 18.69 | -2.66% | CNY 19.18 | CNY 19.33 | CNY 18.69 | 4.66M |
| 2026-06-25 | CNY 19.20 | -4.38% | CNY 20.30 | CNY 20.30 | CNY 19.12 | 6.01M |
| 2026-06-24 | CNY 20.08 | -2.90% | CNY 20.45 | CNY 20.90 | CNY 19.92 | 5.85M |
| 2026-06-23 | CNY 20.68 | -0.34% | CNY 20.50 | CNY 21.03 | CNY 20.48 | 4.90M |
| 2026-06-22 | CNY 20.75 | -1.10% | CNY 20.85 | CNY 21.14 | CNY 20.22 | 6.96M |
| 2026-06-18 | CNY 20.98 | -3.09% | CNY 21.40 | CNY 21.78 | CNY 20.92 | 10.71M |
| 2026-06-17 | CNY 21.65 | +0.65% | CNY 22.88 | CNY 23.66 | CNY 21.51 | 16.51M |
| 2026-06-16 | CNY 21.51 | +1.65% | CNY 21.08 | CNY 21.80 | CNY 20.90 | 5.31M |
| 2026-06-15 | CNY 21.16 | +3.32% | CNY 20.56 | CNY 21.68 | CNY 20.56 | 6.29M |
| 2026-06-12 | CNY 20.48 | -1.77% | CNY 21.03 | CNY 21.34 | CNY 20.38 | 5.78M |
| 2026-06-11 | CNY 20.85 | -0.33% | CNY 20.73 | CNY 21.15 | CNY 20.48 | 4.89M |
| 2026-06-10 | CNY 20.92 | -3.51% | CNY 21.30 | CNY 21.85 | CNY 20.59 | 6.26M |
| 2026-06-09 | CNY 21.68 | +5.45% | CNY 20.60 | CNY 21.75 | CNY 20.33 | 6.60M |
| 2026-06-08 | CNY 20.56 | -3.75% | CNY 20.36 | CNY 21.37 | CNY 20.15 | 5.52M |
| 2026-06-05 | CNY 21.36 | +2.10% | CNY 20.95 | CNY 21.96 | CNY 20.01 | 6.29M |
| 2026-06-04 | CNY 20.92 | -1.51% | CNY 21.32 | CNY 21.34 | CNY 20.66 | 3.97M |
| 2026-06-03 | CNY 21.24 | +0.19% | CNY 21.43 | CNY 21.63 | CNY 20.95 | 4.71M |
| 2026-06-02 | CNY 21.20 | -2.53% | CNY 21.75 | CNY 21.80 | CNY 20.52 | 5.96M |
| 2026-06-01 | CNY 21.75 | +0.83% | CNY 21.55 | CNY 22.26 | CNY 21.43 | 4.93M |
| 2026-05-29 | CNY 21.57 | -8.79% | CNY 23.99 | CNY 23.99 | CNY 21.30 | 10.48M |
| 2026-05-28 | CNY 23.65 | +0.77% | CNY 23.47 | CNY 23.84 | CNY 22.90 | 5.48M |
| 2026-05-27 | CNY 23.47 | -1.76% | CNY 24.00 | CNY 24.50 | CNY 23.31 | 6.03M |
| 2026-05-26 | CNY 23.89 | -1.57% | CNY 24.10 | CNY 24.64 | CNY 23.66 | 6.37M |