Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Luyin Investment Group Co.,Ltd. (600784.SS)

5.81
-0.01
(-0.17%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.825.905.805.815.816,968,200
Apr 29, 20255.865.915.785.825.827,952,100
Apr 28, 20255.975.975.825.855.857,952,366
Apr 25, 20255.966.025.915.945.949,647,396
Apr 24, 20255.825.965.775.895.899,555,100
Apr 23, 20255.835.875.805.835.836,066,200
Apr 22, 20255.725.845.685.825.829,007,140
Apr 21, 20255.685.745.635.725.726,100,400
Apr 18, 20255.675.725.645.685.685,792,600
Apr 17, 20255.595.735.595.685.687,373,800
Apr 16, 20255.705.715.555.655.657,855,015
Apr 15, 20255.665.735.595.715.718,724,214
Apr 14, 20255.605.725.605.665.6610,305,215
Apr 11, 20255.635.665.535.575.5712,700,604
Apr 10, 20255.665.765.615.635.6317,710,600
Apr 9, 20255.425.685.165.635.6316,208,200
Apr 8, 20255.605.685.365.435.4316,673,300
Apr 7, 20255.956.045.635.635.6314,790,000
Apr 3, 20256.116.356.116.266.2617,798,673
Apr 2, 20256.206.326.156.216.2111,852,800
Apr 1, 20256.196.306.156.236.2313,661,003
Mar 31, 20256.176.286.106.156.1519,649,708
Mar 28, 20256.416.546.226.246.2424,973,743
Mar 27, 20256.686.776.406.436.4340,883,511
Mar 26, 20256.657.326.576.856.8569,140,908
Mar 25, 20256.266.656.246.656.6524,857,633
Mar 24, 20256.406.456.206.306.307,746,008
Mar 21, 20256.496.526.386.406.408,232,100
Mar 20, 20256.516.616.486.496.499,530,400
Mar 19, 20256.476.636.426.526.5212,527,901
Mar 18, 20256.436.486.376.466.466,887,200
Mar 17, 20256.436.496.416.436.436,801,255
Mar 14, 20256.356.456.316.446.449,331,933
Mar 13, 20256.346.366.216.326.326,507,002
Mar 12, 20256.406.456.336.356.356,975,856
Mar 11, 20256.406.446.326.436.438,990,156
Mar 10, 20256.376.426.286.386.3812,858,039
Mar 7, 20256.176.496.136.406.4022,143,938
Mar 6, 20256.166.206.146.166.165,648,200
Mar 5, 20256.226.236.106.166.165,998,200
Mar 4, 20256.206.246.136.226.226,798,432
Mar 3, 20256.206.296.176.216.219,287,266
Feb 28, 20256.166.286.146.186.1810,856,748
Feb 27, 20256.136.196.096.196.198,869,647
Feb 26, 20256.176.226.096.136.1313,823,183
Feb 25, 20256.006.155.986.136.1310,837,415
Feb 24, 20255.896.235.896.056.0512,334,504
Feb 21, 20255.965.975.855.915.915,970,846
Feb 20, 20255.905.975.905.965.964,289,202
Feb 19, 20255.895.955.885.935.934,073,832
Feb 18, 20256.026.115.905.915.916,289,112
Feb 17, 20255.966.055.906.036.036,899,800
Feb 14, 20255.986.025.945.955.954,946,001
Feb 13, 20256.036.045.965.965.965,144,701
Feb 12, 20256.036.055.976.026.025,396,800
Feb 11, 20256.036.085.996.026.026,766,933
Feb 10, 20256.006.075.996.056.057,361,600
Feb 7, 20255.996.055.946.006.009,962,201
Feb 6, 20255.836.185.786.006.0014,750,644
Feb 5, 20255.915.945.785.835.835,511,283
Jan 27, 20255.885.995.855.865.866,447,830
Jan 24, 20255.865.885.765.845.847,719,900
Jan 23, 20255.916.005.835.845.849,463,602
Jan 22, 20256.036.085.825.885.8812,961,700
Jan 21, 20256.376.375.986.036.0329,235,391
Jan 20, 20255.996.195.906.196.1912,140,977
Jan 17, 20255.655.685.605.635.633,724,800
Jan 16, 20255.555.705.555.655.657,203,667
Jan 15, 20255.635.655.555.575.575,221,401
Jan 14, 20255.545.665.535.635.6310,090,466
Jan 13, 20255.505.575.355.535.535,277,300
Jan 10, 20255.625.705.515.515.513,852,160
Jan 9, 20255.695.735.645.675.672,950,560
Jan 8, 20255.795.795.595.715.714,827,101
Jan 7, 20255.805.825.695.785.783,908,340
Jan 6, 20255.775.935.605.775.776,730,250
Jan 3, 20255.956.005.765.765.769,137,001
Jan 2, 20255.856.135.855.955.9512,710,766
Dec 31, 20246.006.065.865.895.894,270,500
Dec 30, 20246.016.055.935.985.984,708,100
Dec 27, 20245.916.125.896.056.058,603,812
Dec 26, 20245.986.075.865.935.938,426,300
Dec 25, 20245.965.985.755.835.835,738,900
Dec 24, 20245.986.025.895.965.964,525,700
Dec 23, 20246.216.225.925.935.9310,157,502
Dec 20, 20246.286.326.196.226.226,197,398
Dec 19, 20246.226.356.216.286.285,560,990
Dec 18, 20246.306.386.246.296.296,672,792
Dec 17, 20246.506.526.236.286.2811,126,362
Dec 16, 20246.446.576.446.486.488,941,644
Dec 13, 20246.516.556.446.466.4612,984,600
Dec 12, 20246.406.566.356.526.5213,608,312
Dec 11, 20246.316.446.306.406.408,334,528
Dec 10, 20246.526.566.286.306.3014,804,563
Dec 9, 20246.406.486.306.406.4014,496,914
Dec 6, 20246.606.626.426.476.4722,186,669
Dec 5, 20246.416.766.356.606.6044,927,500
Dec 4, 20246.326.996.306.626.6258,927,047
Dec 3, 20246.286.366.256.356.359,854,782
Dec 2, 20246.186.286.166.276.278,534,970
Nov 29, 20246.066.206.066.166.166,970,800
Nov 28, 20246.006.156.006.106.107,925,172
Nov 27, 20246.066.065.846.046.046,792,268
Nov 26, 20246.016.156.006.056.056,445,803
Nov 25, 20245.836.055.836.036.037,217,702
Nov 22, 20246.036.125.835.855.856,649,700
Nov 21, 20246.056.096.006.086.084,897,600
Nov 20, 20245.986.115.956.056.057,605,155
Nov 19, 20245.865.995.855.985.985,963,600
Nov 18, 20245.996.045.805.865.867,743,300
Nov 15, 20246.176.185.955.955.958,870,000
Nov 14, 20246.156.196.066.146.1410,111,420
Nov 13, 20246.156.196.056.146.148,232,593
Nov 12, 20246.266.286.106.156.1511,890,789
Nov 11, 20246.246.386.146.246.2414,605,434
Nov 8, 20246.326.416.216.256.2515,694,196
Nov 7, 20246.166.366.156.326.3217,113,197
Nov 6, 20246.076.286.026.226.2219,518,868
Nov 5, 20246.076.186.066.116.1116,673,502
Nov 4, 20246.046.125.996.066.0611,618,076
Nov 1, 20246.106.185.956.016.0118,073,280
Oct 31, 20246.046.176.016.136.1316,935,096
Oct 30, 20246.006.165.966.066.0616,007,102
Oct 29, 20245.996.285.866.066.0626,520,321
Oct 28, 20245.815.965.785.965.9613,719,491
Oct 25, 20245.915.965.765.795.7911,397,227
Oct 24, 20245.615.805.595.805.8013,775,875
Oct 23, 20245.595.735.575.655.6510,775,445
Oct 22, 20245.545.585.525.585.585,635,502
Oct 21, 20245.605.645.505.555.5510,497,212
Oct 18, 20245.545.665.515.615.618,857,477
Oct 17, 20245.695.755.535.545.5410,021,061
Oct 16, 20245.635.765.625.665.669,616,602
Oct 15, 20245.825.915.595.705.7018,680,918
Oct 14, 20245.986.065.725.925.9221,676,645
Oct 11, 20245.835.865.615.685.6812,271,297
Oct 10, 20245.695.895.605.735.7313,459,457
Oct 9, 20245.885.885.615.635.6317,819,253
Oct 8, 20246.276.285.726.006.0022,580,013
Sep 30, 20245.505.785.335.735.7323,541,682
Sep 27, 20245.245.335.165.325.328,588,857
Sep 26, 20245.085.235.075.215.218,907,721
Sep 25, 20245.145.215.065.085.0811,448,500
Sep 24, 20244.885.134.875.125.1210,253,851
Sep 23, 20244.814.904.794.874.873,831,095
Sep 20, 20244.824.854.794.824.823,338,400
Sep 19, 20244.694.854.604.854.855,967,392
Sep 18, 20244.604.724.554.654.654,246,296
Sep 13, 20244.694.694.624.624.621,949,100
Sep 12, 20244.714.734.644.664.661,826,700
Sep 11, 20244.714.744.694.694.692,552,796
Sep 10, 20244.714.754.684.744.743,549,848
Sep 9, 20244.664.704.604.674.672,578,600
Sep 6, 20244.704.734.634.674.672,792,900
Sep 5, 20244.694.744.664.724.723,382,600
Sep 4, 20244.754.774.674.684.683,487,900
Sep 3, 20244.764.804.724.764.764,078,999
Sep 2, 20244.804.854.764.774.775,998,400
Aug 30, 20244.734.864.734.804.807,209,301
Aug 29, 20244.754.804.724.764.765,945,500
Aug 28, 20244.734.784.714.764.765,492,400
Aug 27, 20244.704.784.694.734.736,115,441
Aug 26, 20244.724.854.674.724.7213,525,715
Aug 23, 20244.574.934.504.744.7420,397,538
Aug 22, 20244.544.554.454.484.482,453,000
Aug 21, 20244.564.594.504.534.531,910,500
Aug 20, 20244.714.714.554.574.572,130,100
Aug 19, 20244.674.754.664.674.673,203,700
Aug 16, 20244.774.794.724.734.732,680,001
Aug 15, 20244.764.814.704.734.732,865,500
Aug 14, 20244.794.804.744.764.761,650,202
Aug 13, 20244.774.824.734.804.801,887,338
Aug 12, 20244.764.814.764.794.792,235,000
Aug 9, 20244.784.864.754.754.753,578,800
Aug 8, 20244.734.794.714.774.771,954,584
Aug 7, 20244.764.804.724.754.753,128,900
Aug 6, 20244.724.824.674.784.783,951,796
Aug 5, 20244.734.814.664.674.674,429,825
Aug 2, 20244.754.844.734.754.752,786,100
Aug 1, 20244.734.834.734.794.793,722,100
Jul 31, 20244.644.784.614.774.775,267,741
Jul 30, 20244.584.644.504.634.633,468,655
Jul 29, 20244.554.604.504.544.542,696,872
Jul 26, 20244.474.554.464.534.532,216,440
Jul 25, 20244.394.504.364.454.452,223,300
Jul 24, 20244.444.474.384.394.392,703,664
Jul 23, 20244.464.534.444.454.452,968,840
Jul 22, 20244.504.524.454.484.482,205,200
Jul 19, 20244.464.534.444.504.502,986,267
Jul 18, 20244.504.544.424.494.492,946,900
Jul 17, 20244.434.554.434.504.502,334,001
Jul 16, 20244.504.524.454.464.462,522,500
Jul 15, 20244.554.574.504.514.512,398,091
Jul 12, 2024 0.06 Dividend
Jul 12, 20244.554.644.534.574.573,426,524
Jul 11, 20244.484.614.484.594.534,566,432
Jul 10, 20244.484.504.414.444.383,103,021
Jul 9, 20244.524.534.364.504.444,516,628
Jul 8, 20244.664.664.484.494.434,133,700
Jul 5, 20244.624.624.624.624.56-
Jul 4, 20244.794.804.614.624.563,172,494
Jul 3, 20244.824.844.784.794.733,017,994
Jul 2, 20244.754.824.724.804.744,927,294
Jul 1, 20244.734.784.684.734.674,018,818
Jun 28, 20244.654.804.604.744.684,703,900
Jun 27, 20244.674.764.644.664.605,230,000
Jun 26, 20244.544.684.494.674.613,500,504
Jun 25, 20244.544.584.484.544.483,685,801
Jun 24, 20244.644.644.484.504.444,709,000
Jun 21, 20244.664.694.574.644.583,938,900
Jun 20, 20244.764.854.674.674.614,040,322
Jun 19, 20244.784.804.704.744.683,297,498
Jun 18, 20244.674.794.634.774.714,200,091
Jun 17, 20244.774.774.654.664.604,842,893
Jun 14, 20244.734.834.704.784.725,654,501
Jun 13, 20244.814.834.744.764.703,703,701
Jun 12, 20244.764.834.754.824.764,641,301
Jun 11, 20244.844.844.754.774.715,006,500
Jun 7, 20244.824.884.764.854.795,913,547
Jun 6, 20244.894.954.744.774.717,236,600
Jun 5, 20244.944.954.844.854.794,895,200
Jun 4, 20245.015.034.884.954.895,585,700
Jun 3, 20245.225.224.975.034.966,520,800
May 31, 20245.225.255.165.215.144,185,601
May 30, 20245.245.305.185.205.133,962,100
May 29, 20245.285.345.225.295.223,730,000
May 28, 20245.405.405.255.265.194,834,100
May 27, 20245.305.375.265.345.273,508,400
May 24, 20245.255.365.255.315.243,295,010
May 23, 20245.355.365.265.275.204,983,700
May 22, 20245.385.425.345.345.273,264,101
May 21, 20245.465.475.335.375.305,061,332
May 20, 20245.445.475.395.465.395,089,201
May 17, 20245.455.455.355.425.353,686,500
May 16, 20245.375.425.325.375.304,184,770
May 15, 20245.355.385.305.315.243,374,800
May 14, 20245.355.405.335.355.283,072,752
May 13, 20245.375.425.275.355.286,039,000
May 10, 20245.375.445.365.415.344,184,100
May 9, 20245.275.415.275.375.304,803,779
May 8, 20245.285.375.275.295.224,984,879
May 7, 20245.305.345.265.305.233,922,566
May 6, 20245.335.335.215.305.236,718,801
Apr 30, 20245.215.225.125.175.106,119,902

Related Tickers

600282.SS NISCO
4.3200
-0.92%
 
600477.SS HXSS
2.5200
+0.40%
 
601969.SS Hainan Mining Co., Ltd.
6.99
-5.28%
 
601005.SS Chongqing Iron & Steel Company Limited
1.2800
0.00%
 
600507.SS FANGDA SPECIAL STEEL
4.4500
-2.41%
 
600399.SS FUSHUN SPECIAL STEEL
4.9900
-4.22%
 
600307.SS JIU STEEL HONGXING
1.3700
-2.14%
 
600072.SS CSSC SCIENCE & TECHNOLOGY
11.68
-1.85%
 
600019.SS BAO IRON
6.84
-1.30%