Shenzhen - Delayed Quote CNY

Linzhou Heavy Machinery Group Co.,Ltd (002535.SZ)

Compare
3.9000
0.0000
(0.00%)
At close: January 24 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253.90003.92003.87003.90003.900010,521,780
Jan 23, 20253.96003.99003.90003.90003.900013,467,960
Jan 22, 20253.93003.96003.88003.91003.910012,321,200
Jan 21, 20253.97003.97003.88003.93003.930011,276,430
Jan 20, 20253.89003.95003.85003.94003.940013,277,000
Jan 17, 20253.85003.88003.81003.86003.86009,050,215
Jan 16, 20253.89003.90003.82003.85003.850013,727,020
Jan 15, 20253.87003.89003.81003.82003.820011,364,320
Jan 14, 20253.68003.85003.68003.85003.850015,912,920
Jan 13, 20253.60003.69003.52003.65003.650011,327,380
Jan 10, 20253.73003.77003.61003.62003.620012,888,650
Jan 9, 20253.64003.74003.63003.71003.710011,781,860
Jan 8, 20253.66003.69003.55003.66003.660012,496,880
Jan 7, 20253.56003.67003.55003.67003.670010,738,280
Jan 6, 20253.58003.60003.42003.57003.570011,688,540
Jan 3, 20253.77003.79003.56003.57003.570015,616,201
Jan 2, 20253.85003.89003.71003.76003.760013,892,180
Dec 31, 20243.92003.96003.81003.83003.830012,229,690
Dec 30, 20243.97003.99003.90003.92003.920012,797,490
Dec 27, 20243.93004.06003.91004.00004.000014,677,860
Dec 26, 20243.93003.97003.89003.93003.930011,811,760
Dec 25, 20244.03004.03003.84003.89003.890014,203,600
Dec 24, 20243.97004.05003.93004.02004.020015,653,960
Dec 23, 20244.22004.24003.93003.94003.940025,251,680
Dec 20, 20244.19004.32004.16004.21004.210021,217,664
Dec 19, 20244.14004.19004.09004.18004.180016,276,639
Dec 18, 20244.23004.25004.13004.17004.170017,403,190
Dec 17, 20244.44004.45004.19004.22004.220024,737,300
Dec 16, 20244.45004.49004.41004.45004.450019,549,830
Dec 13, 20244.58004.60004.45004.46004.460032,389,850
Dec 12, 20244.64004.72004.56004.59004.590038,525,010
Dec 11, 20244.61004.73004.56004.68004.680041,171,417
Dec 10, 20244.79004.82004.65004.65004.650054,403,210
Dec 9, 20244.63004.88004.63004.69004.690069,638,687
Dec 6, 20244.60005.02004.49004.77004.7700116,543,017
Dec 5, 20244.49004.62004.49004.56004.560059,081,962
Dec 4, 20244.42004.65004.42004.49004.490084,157,793
Dec 3, 20244.86004.86004.51004.52004.5200147,341,829
Dec 2, 20244.08004.42004.08004.42004.420027,005,442
Nov 29, 20243.97004.03003.94004.02004.020018,942,454
Nov 28, 20243.93004.03003.91003.98003.980022,158,350
Nov 27, 20243.90003.93003.79003.93003.930016,028,950
Nov 26, 20243.98004.02003.92003.93003.930014,287,154
Nov 25, 20243.94003.97003.86003.95003.950016,249,944
Nov 22, 20244.03004.07003.90003.91003.910027,587,820
Nov 21, 20243.88004.01003.86004.01004.010028,211,540
Nov 20, 20243.75003.88003.73003.88003.880019,557,456
Nov 19, 20243.67003.76003.66003.75003.750016,220,817
Nov 18, 20243.78003.80003.64003.67003.670018,340,540
Nov 15, 20243.86003.91003.75003.76003.760018,187,610
Nov 14, 20244.00004.01003.87003.88003.880015,830,650
Nov 13, 20243.99004.03003.88003.99003.990020,251,541
Nov 12, 20244.08004.08003.95003.98003.980025,408,741
Nov 11, 20243.97004.05003.96004.05004.050024,404,881
Nov 8, 20244.05004.09003.95003.97003.970030,060,900
Nov 7, 20243.88004.01003.86004.00004.000029,944,740
Nov 6, 20243.88003.95003.85003.91003.910033,053,610
Nov 5, 20243.80003.88003.76003.88003.880024,048,370
Nov 4, 20243.68003.80003.68003.79003.790017,614,111
Nov 1, 20243.86003.91003.67003.69003.690031,028,313
Oct 31, 20243.87003.91003.85003.88003.880028,765,180
Oct 30, 20243.82003.87003.79003.87003.870018,846,650
Oct 29, 20243.94003.96003.80003.81003.810024,524,780
Oct 28, 20243.82003.90003.81003.90003.900030,132,820
Oct 25, 20243.74003.82003.74003.81003.810019,400,460
Oct 24, 20243.72003.78003.72003.75003.750012,739,560
Oct 23, 20243.77003.82003.74003.76003.760019,384,830
Oct 22, 20243.72003.80003.68003.79003.790024,770,650
Oct 21, 20243.73003.76003.70003.72003.720021,765,743
Oct 18, 20243.61003.74003.61003.73003.730021,285,754
Oct 17, 20243.70003.74003.64003.65003.650015,210,660
Oct 16, 20243.60003.70003.41003.69003.690018,634,270
Oct 15, 20243.70003.73003.63003.65003.650016,583,640
Oct 14, 20243.68003.75003.61003.74003.740020,521,033
Oct 11, 20243.80003.81003.60003.66003.660022,900,890
Oct 10, 20243.89003.94003.74003.81003.810025,977,608
Oct 9, 20244.00004.03003.80003.81003.810043,685,340
Oct 8, 20244.22004.22003.85004.15004.150062,818,053
Sep 30, 20243.60003.84003.49003.84003.840061,611,607
Sep 27, 20243.43003.54003.38003.49003.490026,064,030
Sep 26, 20243.31003.39003.29003.39003.390016,613,190
Sep 25, 20243.33003.40003.30003.32003.320021,066,750
Sep 24, 20243.23003.32003.22003.32003.320017,134,840
Sep 23, 20243.22003.24003.19003.23003.23006,556,570
Sep 20, 20243.23003.27003.19003.22003.22008,775,460
Sep 19, 20243.14003.24003.13003.23003.230014,329,602
Sep 18, 20243.15003.17003.07003.12003.12008,091,940
Sep 13, 20243.21003.21003.14003.15003.15007,989,660
Sep 12, 20243.20003.23003.18003.21003.21009,620,190
Sep 11, 20243.22003.24003.17003.18003.18007,992,160
Sep 10, 20243.13003.21003.12003.20003.200011,942,000
Sep 9, 20243.10003.15003.08003.13003.13007,785,800
Sep 6, 20243.19003.20003.10003.12003.12009,436,050
Sep 5, 20243.19003.22003.18003.19003.19007,996,684
Sep 4, 20243.21003.21003.17003.18003.18007,743,570
Sep 3, 20243.21003.23003.17003.21003.210010,884,400
Sep 2, 20243.23003.28003.18003.19003.190017,639,700
Aug 30, 20243.19003.29003.12003.25003.250027,890,720
Aug 29, 20243.15003.23003.12003.23003.230015,275,764
Aug 28, 20243.08003.16003.07003.15003.15009,239,526
Aug 27, 20243.14003.16003.09003.09003.09008,586,100
Aug 26, 20243.09003.14003.07003.13003.13007,324,300
Aug 23, 20243.05003.11002.98003.10003.100013,356,630
Aug 22, 20243.13003.16003.06003.07003.070010,021,170
Aug 21, 20243.10003.14003.08003.12003.12007,294,600
Aug 20, 20243.15003.17003.10003.11003.110010,871,430
Aug 19, 20243.14003.19003.14003.15003.15009,590,400
Aug 16, 20243.25003.26003.15003.16003.160014,710,000
Aug 15, 20243.22003.26003.16003.26003.260015,388,470
Aug 14, 20243.17003.25003.16003.22003.220013,431,200
Aug 13, 20243.13003.22003.12003.19003.190013,740,664
Aug 12, 20243.18003.20003.13003.16003.160012,049,850
Aug 9, 20243.27003.28003.19003.20003.200015,444,920
Aug 8, 20243.25003.29003.21003.27003.270018,090,000
Aug 7, 20243.36003.39003.26003.27003.270022,652,010
Aug 6, 20243.32003.35003.28003.32003.320024,675,211
Aug 5, 20243.40003.45003.28003.30003.300046,069,030
Aug 2, 20243.48003.64003.35003.46003.460080,672,500
Aug 1, 20243.20003.50003.15003.50003.500054,012,200
Jul 31, 20243.08003.18003.06003.18003.180023,077,704
Jul 30, 20243.04003.08003.01003.06003.060011,568,780
Jul 29, 20243.04003.09003.03003.06003.060013,456,140
Jul 26, 20242.93003.03002.93003.03003.030015,323,530
Jul 25, 20242.98002.99002.93002.93002.930014,717,950
Jul 24, 20242.99003.04002.96002.98002.980014,219,574
Jul 23, 20243.09003.14003.01003.01003.010013,113,230
Jul 22, 20243.06003.12003.06003.09003.090010,979,180
Jul 19, 20243.09003.12003.05003.09003.090012,799,650
Jul 18, 20243.03003.13002.99003.12003.120019,881,200
Jul 17, 20243.17003.18003.06003.07003.070018,497,390
Jul 16, 20243.17003.20003.13003.17003.170018,212,610
Jul 15, 20243.19003.21003.13003.16003.160022,368,300
Jul 12, 20243.30003.33003.22003.24003.240034,131,610
Jul 11, 20243.27003.45003.22003.39003.390055,111,023
Jul 10, 20243.18003.31003.15003.24003.240042,344,943
Jul 9, 20243.19003.23003.08003.21003.210046,911,395
Jul 8, 20243.20003.35003.14003.19003.190049,031,161
Jul 5, 20243.23003.46003.15003.38003.380078,109,622
Jul 4, 20243.31003.31003.09003.15003.150061,388,251
Jul 3, 20243.31003.31003.31003.31003.31009,662,900
Jul 2, 20243.01003.01003.01003.01003.01009,100,470
Jul 1, 20242.73002.76002.70002.74002.74006,471,860
Jun 28, 20242.73002.78002.72002.73002.73006,416,700
Jun 27, 20242.79002.83002.73002.73002.73007,640,758
Jun 26, 20242.74002.82002.69002.81002.81009,080,701
Jun 25, 20242.70002.80002.70002.73002.73009,220,400
Jun 24, 20242.82002.82002.70002.71002.71009,586,510
Jun 21, 20242.81002.86002.75002.82002.82008,025,760
Jun 20, 20242.93002.94002.81002.82002.820014,581,660
Jun 19, 20242.92003.16002.91002.95002.950024,875,600
Jun 18, 20242.81002.91002.80002.90002.900013,478,728
Jun 17, 20242.87002.87002.81002.81002.81008,431,610
Jun 14, 20242.88002.91002.84002.87002.87009,900,068
Jun 13, 20242.97002.98002.87002.89002.890010,935,012
Jun 12, 20242.90002.97002.87002.96002.960011,057,682
Jun 11, 20242.95002.96002.83002.90002.900011,985,040
Jun 7, 20242.91002.99002.90002.96002.960019,174,100
Jun 6, 20243.07003.09002.81002.86002.860029,785,792
Jun 5, 20243.14003.16003.06003.07003.070011,735,641
Jun 4, 20243.18003.23003.12003.16003.160012,787,530
Jun 3, 20243.27003.28003.11003.15003.150021,064,510
May 31, 20243.22003.31003.21003.28003.280012,066,830
May 30, 20243.26003.27003.22003.23003.23008,842,000
May 29, 20243.23003.30003.23003.28003.280012,793,020
May 28, 20243.32003.34003.22003.23003.230011,034,760
May 27, 20243.31003.34003.24003.30003.300015,462,130
May 24, 20243.45003.48003.33003.33003.330027,714,877
May 23, 20243.41003.70003.40003.53003.530045,942,677
May 22, 20243.36003.43003.32003.36003.360016,371,590
May 21, 20243.27003.44003.24003.36003.360033,544,760
May 20, 20243.74003.79003.38003.38003.380036,958,255
May 17, 20243.74003.75003.70003.75003.75007,305,018
May 16, 20243.72003.79003.70003.73003.730010,912,447
May 15, 20243.73003.75003.69003.71003.71005,911,900
May 14, 20243.66003.75003.66003.73003.73008,391,242
May 13, 20243.71003.74003.62003.68003.68007,392,940
May 10, 20243.82003.82003.73003.73003.73008,998,668
May 9, 20243.76003.84003.76003.81003.81008,970,500
May 8, 20243.89003.90003.78003.78003.780015,076,000
May 7, 20243.88003.97003.81003.93003.930022,766,201
May 6, 20243.91003.93003.87003.89003.890013,473,086
Apr 30, 20244.00004.03003.86003.89003.890017,031,420
Apr 29, 20243.95004.03003.90004.02004.020023,451,380
Apr 26, 20243.90004.09003.89004.09004.090018,638,440
Apr 25, 20243.90003.94003.87003.90003.90008,126,460
Apr 24, 20243.85003.91003.84003.90003.90007,836,810
Apr 23, 20243.78003.85003.77003.83003.83007,741,710
Apr 22, 20243.81003.86003.72003.78003.78008,622,240
Apr 19, 20243.85003.92003.81003.83003.830010,307,600
Apr 18, 20243.95003.97003.87003.87003.870013,241,700
Apr 17, 20243.75003.96003.75003.96003.960018,588,410
Apr 16, 20244.02004.05003.69003.69003.690023,704,600
Apr 15, 20244.44004.48004.00004.10004.100024,519,468
Apr 12, 20244.38004.50004.37004.43004.430017,918,364
Apr 11, 20244.26004.50004.21004.42004.420020,475,590
Apr 10, 20244.36004.43004.26004.30004.300013,309,900
Apr 9, 20244.34004.37004.31004.34004.34007,550,968
Apr 8, 20244.45004.45004.34004.34004.340010,096,531
Apr 3, 20244.47004.51004.41004.46004.460010,793,874
Apr 2, 20244.56004.56004.45004.49004.490013,347,860
Apr 1, 20244.41004.54004.41004.51004.510019,036,180
Mar 29, 20244.32004.39004.31004.41004.41007,327,660
Mar 28, 20244.22004.39004.20004.33004.330012,808,260
Mar 27, 20244.42004.43004.25004.26004.260014,504,750
Mar 26, 20244.48004.50004.35004.42004.420018,070,900
Mar 25, 20244.51004.68004.51004.51004.510020,065,851
Mar 22, 20244.61004.62004.51004.54004.540018,322,501
Mar 21, 20244.64004.66004.56004.63004.630021,324,860
Mar 20, 20244.62004.69004.60004.66004.660022,106,740
Mar 19, 20244.67004.67004.60004.63004.630021,626,140
Mar 18, 20244.65004.71004.63004.68004.680031,369,030
Mar 15, 20244.56004.68004.54004.66004.660034,074,149
Mar 14, 20244.62004.65004.45004.61004.610035,395,579
Mar 13, 20244.62004.67004.59004.62004.620039,110,700
Mar 12, 20244.83004.84004.61004.63004.630093,767,932
Mar 11, 20244.59004.84004.56004.84004.840082,620,954
Mar 8, 20244.28004.40004.23004.40004.400025,382,500
Mar 7, 20244.43004.70004.32004.33004.330048,323,550
Mar 6, 20244.15004.32004.15004.30004.300019,384,930
Mar 5, 20244.24004.29004.14004.17004.170019,223,280
Mar 4, 20244.31004.36004.22004.28004.280015,603,420
Mar 1, 20244.33004.37004.28004.33004.330018,942,730
Feb 29, 20244.12004.37004.12004.34004.340024,960,729
Feb 28, 20244.50004.59004.19004.19004.190042,980,100
Feb 27, 20244.35004.60004.34004.53004.530036,980,570
Feb 26, 20244.43004.61004.41004.44004.440049,627,860
Feb 23, 20244.10004.50004.08004.40004.400054,323,527
Feb 22, 20244.00004.09003.99004.09004.090015,615,530
Feb 21, 20243.90004.09003.89004.01004.010019,186,279
Feb 20, 20243.91003.98003.85003.95003.950013,853,907
Feb 19, 20243.91004.04003.82003.94003.940020,181,107
Feb 8, 20243.60003.93003.60003.89003.890025,083,665
Feb 7, 20243.62003.71003.54003.57003.570016,196,810
Feb 6, 20243.39003.78003.21003.64003.640021,933,464
Feb 5, 20243.91003.91003.56003.56003.560020,165,195
Feb 2, 20244.20004.23003.79003.96003.960020,042,020
Feb 1, 20244.22004.32004.14004.16004.160016,900,602
Jan 31, 20244.13004.30004.09004.26004.260023,705,125
Jan 30, 20244.31004.38004.18004.19004.190020,362,989
Jan 29, 20244.33004.36004.19004.30004.300017,621,000
Jan 26, 20244.29004.39004.26004.31004.310014,270,880
Jan 25, 20244.22004.32004.18004.31004.310016,240,430
Jan 24, 20244.19004.28004.06004.24004.240017,841,680

Related Tickers

LBL.AX LaserBond Limited
0.5850
-0.85%
 
GTES Gates Industrial Corporation plc
20.78
0.00%
 
GHM Graham Corporation
46.71
-0.72%
 
AOS A. O. Smith Corporation
70.57
-0.98%
 
VWS.CO Vestas Wind Systems A/S
96.66
+1.62%
 
NNE NANO Nuclear Energy Inc.
44.51
+4.14%
 
SMR NuScale Power Corporation
27.97
-3.82%