Sinosteel Luonai Materials Technology Co., Ltd. Class A 688119
SSE · China · Non-Energy Minerals
CNY 3.81-0.01 (-0.26%)
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 3.81 | -0.26% | CNY 3.85 | CNY 3.86 | CNY 3.78 | 6.53M |
| 2026-09-29 | CNY 3.82 | +1.33% | CNY 3.77 | CNY 3.85 | CNY 3.73 | 7.94M |
| 2026-09-28 | CNY 3.77 | -1.82% | CNY 3.84 | CNY 3.86 | CNY 3.73 | 8.62M |
| 2026-09-24 | CNY 3.84 | -0.78% | CNY 3.89 | CNY 3.89 | CNY 3.82 | 8.40M |
| 2026-09-23 | CNY 3.87 | 0.00% | CNY 3.88 | CNY 3.92 | CNY 3.85 | 8.48M |
| 2026-09-22 | CNY 3.87 | -0.51% | CNY 3.90 | CNY 3.93 | CNY 3.86 | 7.33M |
| 2026-09-21 | CNY 3.89 | +2.10% | CNY 3.80 | CNY 3.90 | CNY 3.80 | 10.20M |
| 2026-09-18 | CNY 3.81 | +1.60% | CNY 3.78 | CNY 3.84 | CNY 3.76 | 7.82M |
| 2026-09-17 | CNY 3.75 | -1.32% | CNY 3.79 | CNY 3.80 | CNY 3.70 | 7.76M |
| 2026-09-16 | CNY 3.80 | +1.60% | CNY 3.73 | CNY 3.82 | CNY 3.69 | 6.46M |
| 2026-09-15 | CNY 3.74 | -2.35% | CNY 3.80 | CNY 3.84 | CNY 3.72 | 8.97M |
| 2026-09-14 | CNY 3.83 | -0.52% | CNY 3.84 | CNY 3.86 | CNY 3.78 | 7.45M |
| 2026-09-11 | CNY 3.85 | -2.04% | CNY 3.91 | CNY 3.93 | CNY 3.78 | 11.08M |
| 2026-09-10 | CNY 3.93 | -0.76% | CNY 3.95 | CNY 3.98 | CNY 3.91 | 8.15M |
| 2026-09-09 | CNY 3.96 | -0.50% | CNY 3.99 | CNY 4.01 | CNY 3.94 | 7.75M |
| 2026-09-08 | CNY 3.98 | +1.79% | CNY 3.93 | CNY 3.99 | CNY 3.91 | 9.38M |
| 2026-09-07 | CNY 3.91 | -0.51% | CNY 3.94 | CNY 3.95 | CNY 3.89 | 8.23M |
| 2026-09-04 | CNY 3.93 | +0.51% | CNY 3.91 | CNY 4.03 | CNY 3.91 | 11.51M |
| 2026-09-03 | CNY 3.91 | -1.51% | CNY 3.98 | CNY 4.01 | CNY 3.90 | 7.83M |
| 2026-09-02 | CNY 3.97 | +0.25% | CNY 3.94 | CNY 3.99 | CNY 3.90 | 9.34M |
| 2026-09-01 | CNY 3.96 | +1.54% | CNY 3.91 | CNY 3.99 | CNY 3.90 | 7.97M |
| 2026-08-31 | CNY 3.90 | -0.51% | CNY 3.90 | CNY 3.92 | CNY 3.86 | 8.38M |
| 2026-08-28 | CNY 3.92 | +1.29% | CNY 3.90 | CNY 3.97 | CNY 3.87 | 12.17M |
| 2026-08-27 | CNY 3.87 | -2.27% | CNY 3.89 | CNY 3.89 | CNY 3.78 | 15.72M |
| 2026-08-26 | CNY 3.96 | +0.76% | CNY 3.93 | CNY 4.00 | CNY 3.92 | 7.94M |
| 2026-08-25 | CNY 3.93 | +2.61% | CNY 3.85 | CNY 3.98 | CNY 3.82 | 11.23M |
| 2026-08-24 | CNY 3.83 | -1.79% | CNY 3.92 | CNY 3.92 | CNY 3.80 | 8.18M |
| 2026-08-21 | CNY 3.90 | +0.26% | CNY 3.89 | CNY 3.92 | CNY 3.80 | 7.62M |
| 2026-08-20 | CNY 3.89 | +2.64% | CNY 3.86 | CNY 3.92 | CNY 3.81 | 9.50M |
| 2026-08-19 | CNY 3.79 | -5.49% | CNY 4.01 | CNY 4.04 | CNY 3.79 | 13.68M |
| 2026-08-18 | CNY 4.01 | -1.96% | CNY 4.08 | CNY 4.08 | CNY 3.99 | 7.87M |
| 2026-08-17 | CNY 4.09 | +2.76% | CNY 4.01 | CNY 4.09 | CNY 4.00 | 9.17M |
| 2026-08-14 | CNY 3.98 | -0.50% | CNY 4.01 | CNY 4.04 | CNY 3.95 | 6.90M |
| 2026-08-13 | CNY 4.00 | -1.96% | CNY 4.08 | CNY 4.09 | CNY 3.99 | 8.94M |
| 2026-08-12 | CNY 4.08 | +2.51% | CNY 3.98 | CNY 4.09 | CNY 3.98 | 10.71M |
| 2026-08-11 | CNY 3.98 | -2.69% | CNY 4.05 | CNY 4.06 | CNY 3.95 | 10.35M |
| 2026-08-10 | CNY 4.09 | +1.74% | CNY 4.03 | CNY 4.09 | CNY 3.97 | 10.21M |
| 2026-08-07 | CNY 4.02 | -0.25% | CNY 4.00 | CNY 4.04 | CNY 3.95 | 9.81M |
| 2026-08-06 | CNY 4.03 | +0.75% | CNY 4.00 | CNY 4.06 | CNY 3.95 | 9.28M |
| 2026-08-05 | CNY 4.00 | 0.00% | CNY 4.03 | CNY 4.04 | CNY 3.98 | 8.73M |
| 2026-08-04 | CNY 4.00 | +1.27% | CNY 3.95 | CNY 4.04 | CNY 3.95 | 10.53M |
| 2026-08-03 | CNY 3.95 | +2.07% | CNY 3.86 | CNY 3.97 | CNY 3.85 | 10.17M |
| 2026-07-31 | CNY 3.87 | +1.84% | CNY 3.87 | CNY 3.91 | CNY 3.85 | 10.55M |
| 2026-07-30 | CNY 3.80 | -2.06% | CNY 3.82 | CNY 3.93 | CNY 3.78 | 10.67M |
| 2026-07-29 | CNY 3.88 | +1.84% | CNY 3.81 | CNY 3.89 | CNY 3.78 | 9.79M |
| 2026-07-28 | CNY 3.81 | +0.79% | CNY 3.71 | CNY 3.87 | CNY 3.70 | 12.01M |
| 2026-07-27 | CNY 3.78 | +4.13% | CNY 3.63 | CNY 3.78 | CNY 3.61 | 8.53M |
| 2026-07-24 | CNY 3.63 | -3.46% | CNY 3.72 | CNY 3.75 | CNY 3.63 | 7.33M |
| 2026-07-23 | CNY 3.76 | +4.44% | CNY 3.60 | CNY 3.77 | CNY 3.59 | 11.05M |
| 2026-07-22 | CNY 3.60 | -2.44% | CNY 3.63 | CNY 3.72 | CNY 3.59 | 11.36M |
| 2026-07-21 | CNY 3.69 | +1.93% | CNY 3.62 | CNY 3.70 | CNY 3.43 | 18.74M |
| 2026-07-20 | CNY 3.62 | -5.24% | CNY 3.83 | CNY 3.88 | CNY 3.54 | 21.28M |
| 2026-07-17 | CNY 3.82 | -5.21% | CNY 4.01 | CNY 4.07 | CNY 3.78 | 16.23M |
| 2026-07-16 | CNY 4.03 | -1.47% | CNY 4.06 | CNY 4.11 | CNY 4.01 | 10.23M |
| 2026-07-15 | CNY 4.09 | +0.49% | CNY 4.05 | CNY 4.15 | CNY 4.04 | 11.93M |
| 2026-07-14 | CNY 4.07 | 0.00% | CNY 4.11 | CNY 4.12 | CNY 3.97 | 14.79M |
| 2026-07-13 | CNY 4.07 | -7.08% | CNY 4.55 | CNY 4.56 | CNY 4.06 | 23.74M |
| 2026-07-10 | CNY 4.38 | +3.55% | CNY 4.23 | CNY 4.59 | CNY 4.18 | 20.46M |
| 2026-07-09 | CNY 4.23 | +1.20% | CNY 4.22 | CNY 4.23 | CNY 4.07 | 12.64M |
| 2026-07-08 | CNY 4.18 | -3.69% | CNY 4.31 | CNY 4.37 | CNY 4.16 | 14.82M |
| 2026-07-07 | CNY 4.34 | -2.91% | CNY 4.45 | CNY 4.52 | CNY 4.32 | 11.84M |
| 2026-07-06 | CNY 4.47 | -4.89% | CNY 4.71 | CNY 4.76 | CNY 4.45 | 16.28M |
| 2026-07-03 | CNY 4.70 | -0.84% | CNY 4.72 | CNY 4.81 | CNY 4.63 | 18.25M |
| 2026-07-02 | CNY 4.74 | -2.47% | CNY 4.84 | CNY 4.93 | CNY 4.72 | 21.00M |
| 2026-07-01 | CNY 4.86 | +2.32% | CNY 4.70 | CNY 4.99 | CNY 4.70 | 24.49M |
| 2026-06-30 | CNY 4.75 | +3.71% | CNY 4.58 | CNY 4.76 | CNY 4.47 | 17.11M |
| 2026-06-29 | CNY 4.58 | -0.65% | CNY 4.60 | CNY 4.64 | CNY 4.40 | 18.99M |
| 2026-06-26 | CNY 4.61 | -4.16% | CNY 4.84 | CNY 4.84 | CNY 4.60 | 21.07M |
| 2026-06-25 | CNY 4.81 | -3.99% | CNY 4.96 | CNY 4.99 | CNY 4.77 | 24.75M |
| 2026-06-24 | CNY 5.01 | -0.40% | CNY 5.01 | CNY 5.19 | CNY 4.89 | 29.27M |
| 2026-06-23 | CNY 5.03 | -8.55% | CNY 5.36 | CNY 5.47 | CNY 5.02 | 43.09M |
| 2026-06-22 | CNY 5.50 | +14.35% | CNY 4.75 | CNY 5.54 | CNY 4.57 | 55.81M |
| 2026-06-18 | CNY 4.81 | +4.34% | CNY 4.64 | CNY 5.01 | CNY 4.60 | 22.62M |
| 2026-06-17 | CNY 4.61 | -0.22% | CNY 4.58 | CNY 4.69 | CNY 4.52 | 11.30M |
| 2026-06-16 | CNY 4.62 | +4.29% | CNY 4.46 | CNY 4.64 | CNY 4.40 | 13.53M |
| 2026-06-15 | CNY 4.43 | -0.67% | CNY 4.50 | CNY 4.50 | CNY 4.39 | 11.42M |
| 2026-06-12 | CNY 4.46 | +3.24% | CNY 4.34 | CNY 4.54 | CNY 4.34 | 14.70M |
| 2026-06-11 | CNY 4.32 | -1.14% | CNY 4.30 | CNY 4.35 | CNY 4.22 | 7.58M |
| 2026-06-10 | CNY 4.37 | -0.46% | CNY 4.42 | CNY 4.46 | CNY 4.28 | 10.68M |
| 2026-06-09 | CNY 4.39 | +1.15% | CNY 4.35 | CNY 4.41 | CNY 4.30 | 8.20M |
| 2026-06-08 | CNY 4.34 | -3.98% | CNY 4.41 | CNY 4.53 | CNY 4.29 | 11.99M |
| 2026-06-05 | CNY 4.52 | +2.03% | CNY 4.47 | CNY 4.58 | CNY 4.36 | 11.76M |
| 2026-06-04 | CNY 4.43 | -1.99% | CNY 4.52 | CNY 4.52 | CNY 4.39 | 9.91M |
| 2026-06-03 | CNY 4.52 | +1.12% | CNY 4.48 | CNY 4.60 | CNY 4.45 | 9.55M |
| 2026-06-02 | CNY 4.47 | -1.11% | CNY 4.49 | CNY 4.52 | CNY 4.38 | 10.16M |
| 2026-06-01 | CNY 4.52 | +1.12% | CNY 4.48 | CNY 4.60 | CNY 4.45 | 8.61M |
| 2026-05-29 | CNY 4.47 | -3.66% | CNY 4.62 | CNY 4.68 | CNY 4.45 | 12.47M |
| 2026-05-28 | CNY 4.64 | +0.87% | CNY 4.60 | CNY 4.68 | CNY 4.51 | 10.14M |
| 2026-05-27 | CNY 4.60 | -3.36% | CNY 4.75 | CNY 4.83 | CNY 4.59 | 13.71M |
| 2026-05-26 | CNY 4.76 | -4.03% | CNY 4.94 | CNY 4.99 | CNY 4.70 | 18.72M |