Lutian Machinery Co. Ltd. Class A 605259
SSE · China · Producer Manufacturing
CNY 17.39+0.09 (+0.52%)
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 17.39 | +0.52% | CNY 17.37 | CNY 17.46 | CNY 17.20 | 348.26K |
| 2026-09-29 | CNY 17.30 | +0.29% | CNY 17.25 | CNY 17.38 | CNY 17.17 | 418.33K |
| 2026-09-28 | CNY 17.25 | -1.03% | CNY 17.42 | CNY 17.52 | CNY 17.09 | 697.45K |
| 2026-09-24 | CNY 17.43 | -1.02% | CNY 17.68 | CNY 17.75 | CNY 17.40 | 572.60K |
| 2026-09-23 | CNY 17.61 | +0.46% | CNY 17.62 | CNY 17.66 | CNY 17.37 | 438.10K |
| 2026-09-22 | CNY 17.53 | +0.11% | CNY 17.47 | CNY 17.65 | CNY 17.47 | 516.30K |
| 2026-09-21 | CNY 17.51 | +1.04% | CNY 17.40 | CNY 17.55 | CNY 17.27 | 506.20K |
| 2026-09-18 | CNY 17.33 | -0.17% | CNY 17.44 | CNY 17.55 | CNY 17.25 | 601.96K |
| 2026-09-17 | CNY 17.36 | +0.93% | CNY 17.15 | CNY 17.38 | CNY 17.00 | 832.58K |
| 2026-09-16 | CNY 17.20 | -1.43% | CNY 17.32 | CNY 17.39 | CNY 16.84 | 1.25M |
| 2026-09-15 | CNY 17.45 | -1.13% | CNY 17.68 | CNY 17.68 | CNY 17.06 | 918.34K |
| 2026-09-14 | CNY 17.65 | +0.91% | CNY 17.44 | CNY 17.82 | CNY 17.25 | 737.30K |
| 2026-09-11 | CNY 17.49 | -2.83% | CNY 17.90 | CNY 17.95 | CNY 17.37 | 1.04M |
| 2026-09-10 | CNY 18.00 | -0.44% | CNY 18.08 | CNY 18.09 | CNY 17.82 | 445.63K |
| 2026-09-09 | CNY 18.08 | +0.22% | CNY 18.09 | CNY 18.15 | CNY 17.95 | 685.62K |
| 2026-09-08 | CNY 18.04 | +1.63% | CNY 17.68 | CNY 18.20 | CNY 17.68 | 617.30K |
| 2026-09-07 | CNY 17.75 | +0.11% | CNY 17.83 | CNY 17.85 | CNY 17.60 | 397.46K |
| 2026-09-04 | CNY 17.73 | -0.45% | CNY 17.93 | CNY 18.08 | CNY 17.70 | 625.90K |
| 2026-09-03 | CNY 17.81 | -0.61% | CNY 17.94 | CNY 18.10 | CNY 17.81 | 529.30K |
| 2026-09-02 | CNY 17.92 | -0.33% | CNY 17.99 | CNY 17.99 | CNY 17.74 | 857.60K |
| 2026-09-01 | CNY 17.98 | +0.78% | CNY 17.77 | CNY 18.10 | CNY 17.68 | 872.35K |
| 2026-08-31 | CNY 17.84 | +0.90% | CNY 17.60 | CNY 17.87 | CNY 17.57 | 554.74K |
| 2026-08-28 | CNY 17.68 | +0.57% | CNY 17.49 | CNY 17.80 | CNY 17.48 | 536.31K |
| 2026-08-27 | CNY 17.58 | -0.85% | CNY 17.79 | CNY 17.79 | CNY 17.40 | 665.60K |
| 2026-08-26 | CNY 17.73 | +1.14% | CNY 17.59 | CNY 17.85 | CNY 17.51 | 648.76K |
| 2026-08-25 | CNY 17.53 | +1.15% | CNY 17.32 | CNY 17.67 | CNY 17.24 | 696.42K |
| 2026-08-24 | CNY 17.33 | -1.81% | CNY 17.65 | CNY 17.72 | CNY 17.31 | 805.10K |
| 2026-08-21 | CNY 17.65 | -0.84% | CNY 17.20 | CNY 17.94 | CNY 17.00 | 1.57M |
| 2026-08-20 | CNY 17.80 | +0.56% | CNY 17.70 | CNY 18.03 | CNY 17.70 | 657.50K |
| 2026-08-19 | CNY 17.70 | -2.64% | CNY 18.15 | CNY 18.15 | CNY 17.62 | 1.27M |
| 2026-08-18 | CNY 18.18 | -0.93% | CNY 18.21 | CNY 18.36 | CNY 18.06 | 630.80K |
| 2026-08-17 | CNY 18.35 | +1.16% | CNY 18.22 | CNY 18.36 | CNY 17.99 | 1.06M |
| 2026-08-14 | CNY 18.14 | +1.11% | CNY 17.94 | CNY 18.18 | CNY 17.78 | 600.79K |
| 2026-08-13 | CNY 17.94 | -1.81% | CNY 18.36 | CNY 18.36 | CNY 17.85 | 649.76K |
| 2026-08-12 | CNY 18.27 | +0.61% | CNY 18.22 | CNY 18.32 | CNY 18.16 | 616.42K |
| 2026-08-11 | CNY 18.16 | -1.73% | CNY 18.48 | CNY 18.48 | CNY 18.16 | 660.70K |
| 2026-08-10 | CNY 18.48 | +1.82% | CNY 18.20 | CNY 18.49 | CNY 18.06 | 1.09M |
| 2026-08-07 | CNY 18.15 | -0.17% | CNY 18.18 | CNY 18.20 | CNY 17.96 | 541.59K |
| 2026-08-06 | CNY 18.18 | +0.28% | CNY 18.20 | CNY 18.27 | CNY 17.91 | 631.73K |
| 2026-08-05 | CNY 18.13 | -0.38% | CNY 18.20 | CNY 18.20 | CNY 17.96 | 664.56K |
| 2026-08-04 | CNY 18.20 | -0.44% | CNY 18.37 | CNY 18.37 | CNY 18.09 | 698.10K |
| 2026-08-03 | CNY 18.28 | +0.55% | CNY 18.12 | CNY 18.30 | CNY 18.08 | 749.60K |
| 2026-07-31 | CNY 18.18 | +1.85% | CNY 17.81 | CNY 18.18 | CNY 17.75 | 727.42K |
| 2026-07-30 | CNY 17.85 | +0.85% | CNY 17.70 | CNY 18.08 | CNY 17.67 | 738.14K |
| 2026-07-29 | CNY 17.70 | +1.90% | CNY 17.40 | CNY 17.75 | CNY 17.31 | 758.24K |
| 2026-07-28 | CNY 17.37 | +0.70% | CNY 17.30 | CNY 17.50 | CNY 17.10 | 513.82K |
| 2026-07-27 | CNY 17.25 | +1.53% | CNY 16.92 | CNY 17.35 | CNY 16.76 | 604.74K |
| 2026-07-24 | CNY 16.99 | -0.88% | CNY 17.12 | CNY 17.18 | CNY 16.75 | 638.90K |
| 2026-07-23 | CNY 17.14 | +2.63% | CNY 16.58 | CNY 17.20 | CNY 16.58 | 874.60K |
| 2026-07-22 | CNY 16.70 | -2.17% | CNY 17.10 | CNY 17.10 | CNY 16.56 | 921.38K |
| 2026-07-21 | CNY 17.07 | 0.00% | CNY 17.05 | CNY 17.07 | CNY 16.48 | 1.34M |
| 2026-07-20 | CNY 17.07 | -2.79% | CNY 17.40 | CNY 17.72 | CNY 16.83 | 1.53M |
| 2026-07-17 | CNY 17.56 | -1.13% | CNY 17.77 | CNY 17.90 | CNY 17.28 | 1.10M |
| 2026-07-16 | CNY 17.76 | -0.73% | CNY 17.86 | CNY 18.05 | CNY 17.61 | 683.16K |
| 2026-07-15 | CNY 17.89 | 0.00% | CNY 17.80 | CNY 18.08 | CNY 17.77 | 668.10K |
| 2026-07-14 | CNY 17.89 | +2.40% | CNY 17.40 | CNY 17.97 | CNY 17.32 | 940.10K |
| 2026-07-13 | CNY 17.47 | -1.91% | CNY 17.73 | CNY 17.82 | CNY 17.32 | 1.06M |
| 2026-07-10 | CNY 17.81 | +0.34% | CNY 17.68 | CNY 18.04 | CNY 17.53 | 696.10K |
| 2026-07-09 | CNY 17.75 | -2.37% | CNY 18.20 | CNY 18.22 | CNY 17.68 | 1.34M |
| 2026-07-08 | CNY 18.18 | 0.00% | CNY 18.20 | CNY 18.25 | CNY 17.78 | 897.20K |
| 2026-07-07 | CNY 18.18 | -2.78% | CNY 18.64 | CNY 18.79 | CNY 18.13 | 1.08M |
| 2026-07-06 | CNY 18.70 | +1.08% | CNY 18.50 | CNY 18.84 | CNY 18.40 | 1.01M |
| 2026-07-03 | CNY 18.50 | +2.95% | CNY 18.09 | CNY 18.76 | CNY 17.99 | 1.91M |
| 2026-07-02 | CNY 17.97 | +0.50% | CNY 18.02 | CNY 18.30 | CNY 17.92 | 1.38M |
| 2026-07-01 | CNY 17.88 | -0.33% | CNY 17.96 | CNY 18.18 | CNY 17.78 | 1.44M |
| 2026-06-30 | CNY 17.94 | +1.47% | CNY 17.67 | CNY 18.03 | CNY 17.45 | 1.30M |
| 2026-06-29 | CNY 17.68 | -1.23% | CNY 17.82 | CNY 17.87 | CNY 17.27 | 1.54M |
| 2026-06-26 | CNY 17.90 | +1.02% | CNY 17.72 | CNY 18.07 | CNY 17.26 | 2.53M |
| 2026-06-25 | CNY 17.72 | -2.21% | CNY 18.13 | CNY 18.13 | CNY 17.66 | 1.67M |
| 2026-06-24 | CNY 18.12 | -0.88% | CNY 18.30 | CNY 18.37 | CNY 17.78 | 1.56M |
| 2026-06-23 | CNY 18.28 | +0.77% | CNY 18.01 | CNY 18.77 | CNY 17.97 | 1.66M |
| 2026-06-22 | CNY 18.14 | -1.95% | CNY 18.50 | CNY 18.50 | CNY 17.84 | 1.94M |
| 2026-06-18 | CNY 18.50 | +0.82% | CNY 18.30 | CNY 18.82 | CNY 17.77 | 2.35M |
| 2026-06-17 | CNY 18.35 | +2.06% | CNY 18.01 | CNY 18.47 | CNY 17.60 | 2.62M |
| 2026-06-16 | CNY 17.98 | -1.96% | CNY 18.48 | CNY 18.48 | CNY 17.89 | 1.39M |
| 2026-06-15 | CNY 18.34 | +2.12% | CNY 18.08 | CNY 18.46 | CNY 18.01 | 1.52M |
| 2026-06-12 | CNY 17.96 | +1.47% | CNY 17.73 | CNY 18.04 | CNY 17.65 | 977.80K |
| 2026-06-11 | CNY 17.70 | -3.44% | CNY 18.33 | CNY 18.33 | CNY 17.55 | 1.26M |
| 2026-06-10 | CNY 18.33 | -2.50% | CNY 18.50 | CNY 18.50 | CNY 17.97 | 1.13M |
| 2026-06-09 | CNY 18.80 | +0.97% | CNY 18.68 | CNY 18.80 | CNY 18.34 | 1.30M |
| 2026-06-08 | CNY 18.62 | -3.12% | CNY 19.09 | CNY 19.26 | CNY 18.26 | 1.59M |
| 2026-06-05 | CNY 19.22 | +1.42% | CNY 18.91 | CNY 19.43 | CNY 18.76 | 1.28M |
| 2026-06-04 | CNY 18.95 | -2.32% | CNY 19.50 | CNY 19.52 | CNY 18.64 | 1.55M |
| 2026-06-03 | CNY 19.40 | -1.17% | CNY 19.61 | CNY 19.87 | CNY 19.03 | 1.93M |
| 2026-06-02 | CNY 19.63 | +1.03% | CNY 19.42 | CNY 19.84 | CNY 19.20 | 2.06M |
| 2026-06-01 | CNY 19.43 | +6.23% | CNY 18.43 | CNY 19.67 | CNY 18.10 | 3.02M |
| 2026-05-29 | CNY 18.29 | +0.11% | CNY 18.26 | CNY 19.12 | CNY 18.22 | 1.78M |
| 2026-05-28 | CNY 18.27 | -1.03% | CNY 18.42 | CNY 18.51 | CNY 17.92 | 1.69M |
| 2026-05-27 | CNY 18.46 | -4.55% | CNY 19.35 | CNY 19.35 | CNY 18.45 | 2.60M |
| 2026-05-26 | CNY 19.34 | -1.88% | CNY 19.58 | CNY 20.19 | CNY 19.20 | 2.59M |