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

Shanghai - Delayed Quote CNY

Shanxi Lu'an Environmental Energy Development Co., Ltd. (601699.SS)

Compare
11.54
-0.10
(-0.86%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202511.6011.6411.5211.5411.5410,005,586
Apr 10, 202511.7811.8411.5411.6411.6418,754,620
Apr 9, 202511.5511.5611.2611.5611.5618,097,160
Apr 8, 202511.1511.6711.1511.6111.6125,862,951
Apr 7, 202511.9611.9611.0411.1511.1533,722,006
Apr 3, 202512.1612.2912.1312.2712.277,057,713
Apr 2, 202512.2212.3712.1912.2412.249,089,630
Apr 1, 202512.0512.2812.0512.2712.2712,295,710
Mar 31, 202512.1312.2212.0012.0312.0313,930,961
Mar 28, 202512.4812.4912.1712.1712.1719,679,536
Mar 27, 202512.7212.7812.4812.5012.5021,198,240
Mar 26, 202512.5912.8612.4812.7312.7328,552,095
Mar 25, 202512.4312.6712.3212.6012.6025,470,409
Mar 24, 202512.5112.6212.3012.4012.4014,786,813
Mar 21, 202512.4812.5612.3012.5112.5121,175,084
Mar 20, 202512.5812.8012.4512.4912.4923,145,425
Mar 19, 202512.6012.6512.4712.5812.5813,387,037
Mar 18, 202512.7912.7912.6012.6512.6514,311,077
Mar 17, 202512.6912.8012.5812.7612.7621,281,472
Mar 14, 202512.6212.7512.5612.6812.6828,225,463
Mar 13, 202512.2012.8712.2012.7612.7653,805,404
Mar 12, 202512.2412.3612.1512.2012.2014,475,173
Mar 11, 202512.1012.2012.0612.2012.209,514,399
Mar 10, 202512.0712.2912.0312.1912.1915,251,612
Mar 7, 202511.9612.1411.9112.0512.0513,530,200
Mar 6, 202511.8511.9911.7611.9811.9813,279,382
Mar 5, 202512.0512.0511.8111.8411.8414,381,743
Mar 4, 202512.0912.1712.0012.0512.059,627,327
Mar 3, 202512.0612.2312.0512.1412.1412,109,879
Feb 28, 202512.2212.2412.0312.0512.0512,721,593
Feb 27, 202512.3012.3612.1312.2012.2012,182,922
Feb 26, 202512.2612.4212.2012.3012.3015,153,209
Feb 25, 202512.1512.4212.0312.2512.2521,643,008
Feb 24, 202512.1012.2112.0412.2012.2012,426,768
Feb 21, 202512.2212.2512.0912.1612.1610,971,981
Feb 20, 202512.1812.2812.1112.1912.1912,128,312
Feb 19, 202512.1412.1911.9712.1912.1914,966,516
Feb 18, 202512.3012.3812.1212.1412.1418,801,461
Feb 17, 202512.3712.4212.2712.3312.3316,449,263
Feb 14, 202512.4312.5212.3612.4212.4212,012,076
Feb 13, 202512.4112.5812.3912.4312.4315,685,915
Feb 12, 202512.4812.5012.3312.4412.4414,673,974
Feb 11, 202512.7012.7712.4512.5212.5215,723,994
Feb 10, 202512.7312.7312.5512.7212.7213,153,525
Feb 7, 202512.5012.7512.4612.7012.7016,847,239
Feb 6, 202512.3612.5812.2812.5812.5813,567,344
Feb 5, 202512.6412.6412.3812.4012.4012,017,934
Jan 27, 202512.5512.6612.5412.5812.5812,649,531
Jan 24, 202512.5912.6612.5012.5612.5614,868,428
Jan 23, 202512.7412.8412.5612.5712.5717,460,292
Jan 22, 202512.8212.8212.6512.6812.6812,113,420
Jan 21, 202513.1513.1512.7312.8412.8426,348,967
Jan 20, 202513.3713.3813.0213.1513.1533,348,564
Jan 17, 202513.8713.9513.6913.7313.738,726,400
Jan 16, 202513.6913.9913.6513.8613.8613,394,581
Jan 15, 202513.6713.7413.5513.6113.619,464,291
Jan 14, 202513.4713.7213.3813.7113.719,336,390
Jan 13, 202513.4113.5813.3713.4213.426,169,820
Jan 10, 202513.6713.7613.4813.4913.498,766,366
Jan 9, 202513.8913.9013.6613.6713.679,974,414
Jan 8, 202514.1514.2713.8013.9413.9411,712,629
Jan 7, 202514.1214.2913.9514.2014.2010,756,755
Jan 6, 202514.1014.3213.9414.1014.1014,045,612
Jan 3, 202513.9814.3513.9414.2014.2022,242,589
Jan 2, 202514.3614.4413.9013.9713.9718,195,788
Dec 31, 202414.5214.6214.3214.3614.3614,519,475
Dec 30, 202414.3814.6314.3414.5314.5314,193,354
Dec 27, 202414.4514.4614.3014.3814.3815,379,768
Dec 26, 202414.6814.7114.3514.4814.4814,811,784
Dec 25, 202414.5914.7714.4914.7014.7012,361,752
Dec 24, 202414.4414.5714.4214.5714.579,866,750
Dec 23, 202414.6314.6914.4514.4714.4713,742,287
Dec 20, 202414.7914.8314.6014.6314.6313,033,141
Dec 19, 202415.0915.1314.6814.8014.8024,021,958
Dec 18, 202415.2615.4615.1715.2015.2019,824,353
Dec 17, 202415.0915.6015.0815.2015.2026,992,097
Dec 16, 202414.9015.4714.9015.1315.1328,414,112
Dec 13, 202415.4315.5014.8314.8314.8345,640,278
Dec 12, 202415.6315.7515.4115.4715.4727,173,916
Dec 11, 202414.9315.6814.9315.6315.6348,196,918
Dec 10, 202415.2215.6014.9415.0015.0029,928,937
Dec 9, 202415.0715.1014.8914.9814.9816,589,956
Dec 6, 202415.0315.1715.0115.0615.0615,775,098
Dec 5, 202415.1815.2214.9315.0415.0416,942,051
Dec 4, 202414.7215.2214.6615.1915.1929,893,914
Dec 3, 202414.7514.8714.5314.8114.8117,107,872
Dec 2, 202414.6614.8214.5214.7514.7516,972,379
Nov 29, 202414.5014.7414.3714.6414.6415,501,318
Nov 28, 202414.6714.6714.4514.4614.469,839,008
Nov 27, 202414.4414.6814.2514.6814.6811,165,544
Nov 26, 202414.6014.6214.4414.4814.4811,058,807
Nov 25, 202414.7014.8514.5014.6114.6116,769,673
Nov 22, 202415.4815.5714.7014.7014.7029,319,330
Nov 21, 202415.2315.5515.1715.4215.4222,459,538
Nov 20, 202415.0715.2415.0115.2315.2317,449,186
Nov 19, 202415.2915.3014.8515.1215.1224,487,406
Nov 18, 202415.1615.7915.1115.2415.2446,676,907
Nov 15, 202415.0515.2314.8815.0115.0116,701,414
Nov 14, 202415.4215.5215.0915.0915.0918,242,191
Nov 13, 202415.3515.6715.3115.4615.4621,326,485
Nov 12, 202415.3715.8715.3515.4815.4829,896,406
Nov 11, 202415.5915.5915.1215.4115.4123,659,466
Nov 8, 202415.7815.9715.4315.6115.6132,059,039
Nov 7, 202415.1515.6514.9815.6515.6532,137,563
Nov 6, 202415.0115.3915.0015.1515.1526,786,758
Nov 5, 202414.7115.0214.5815.0115.0123,950,982
Nov 4, 202414.8114.8114.4514.7414.7422,418,810
Nov 1, 202414.6114.8714.5014.6614.6630,532,349
Oct 31, 202415.0015.1314.4514.6014.6051,714,722
Oct 30, 202415.6015.7615.2515.3515.3524,646,654
Oct 29, 202416.1516.1515.6915.6915.6924,717,720
Oct 28, 202415.8316.2315.7716.2216.2224,917,612
Oct 25, 202415.7115.9615.6815.8615.8617,614,401
Oct 24, 202416.0316.0415.7015.7415.7422,645,599
Oct 23, 202416.0816.2015.9216.1316.1322,439,768
Oct 22, 202415.9516.1815.8116.0816.0819,926,588
Oct 21, 202415.8916.2015.7015.9515.9525,930,552
Oct 18, 202415.5215.9015.2515.7215.7231,094,451
Oct 17, 202415.8016.0815.5015.5215.5217,908,990
Oct 16, 202416.0116.1715.7515.7715.7718,280,960
Oct 15, 202416.4716.7016.0516.0616.0621,752,190
Oct 14, 202416.2016.8016.0816.5916.5932,345,433
Oct 11, 202416.8416.8716.0116.1916.1939,158,599
Oct 10, 202415.6517.1515.6516.6516.6557,896,742
Oct 9, 202417.1317.1315.6515.6915.6957,651,134
Oct 8, 202419.3019.3017.0517.3517.3581,635,070
Sep 30, 202417.6318.1216.8917.6517.6575,389,646
Sep 27, 202416.2916.6216.1416.5716.5721,344,003
Sep 26, 202415.0816.0215.0316.0116.0141,490,318
Sep 25, 202415.3915.5815.0815.1515.1538,478,257
Sep 24, 202413.9815.0213.9814.9014.9041,228,158
Sep 23, 202413.7714.0113.7013.8713.8711,404,174
Sep 20, 202413.5913.8313.4613.8113.8116,031,094
Sep 19, 202413.4513.7513.2013.5913.5918,976,508
Sep 18, 202413.0213.4312.9913.3813.3815,000,917
Sep 13, 202413.2413.2813.0313.0313.039,652,528
Sep 12, 202413.2013.3913.0913.1813.1812,393,587
Sep 11, 202413.0513.1212.8813.0813.0810,984,655
Sep 10, 202413.1513.2913.0113.1513.1511,592,173
Sep 9, 202413.4713.4713.1313.1513.1515,866,621
Sep 6, 202413.6613.6913.4513.4713.4710,931,028
Sep 5, 202413.7914.0813.6013.6913.6914,958,996
Sep 4, 202413.9413.9613.6013.8113.8120,504,315
Sep 3, 202414.2914.5013.9614.0914.0922,008,924
Sep 2, 202414.2914.7014.0514.3014.3024,696,159
Aug 30, 202414.2014.6114.1414.3014.3027,708,319
Aug 29, 202414.2814.3914.0414.2614.2611,162,300
Aug 28, 202414.4414.6014.2314.2814.2812,212,444
Aug 27, 202414.3114.5414.2114.4414.4410,563,920
Aug 26, 202414.4014.5014.0814.3414.3413,049,309
Aug 23, 202414.2014.7614.1314.3714.3718,223,986
Aug 22, 202414.1814.3613.9914.2114.2114,543,006
Aug 21, 202414.3314.4613.8614.2014.2022,521,445
Aug 20, 202415.1515.1514.2814.3614.3625,490,164
Aug 19, 202415.1415.4015.0515.1315.1314,379,531
Aug 16, 202415.1115.4315.0615.1715.1716,371,049
Aug 15, 202414.7815.4314.6115.1615.1627,209,943
Aug 14, 202414.9315.0114.6314.6314.6315,382,417
Aug 13, 202415.2715.3314.8415.0015.0019,159,603
Aug 12, 202414.8515.3714.8015.2015.2016,145,051
Aug 9, 202414.9015.1314.8614.9714.9713,987,399
Aug 8, 202415.0815.1814.7614.8614.8611,695,459
Aug 7, 202414.9515.1614.7715.0715.0714,149,445
Aug 6, 202414.9115.0414.7014.9614.9614,449,715
Aug 5, 202414.9915.1614.6914.7314.7319,554,039
Aug 2, 202415.2515.4314.9915.0215.0219,909,337
Aug 1, 202415.6915.9815.2615.3715.3717,931,208
Jul 31, 202414.8215.6414.6815.5515.5525,554,509
Jul 30, 202415.0515.0514.7114.7614.7618,811,908
Jul 29, 202415.5015.5115.0615.1015.1015,568,365
Jul 26, 202415.2515.7415.2215.4815.4815,578,158
Jul 25, 202415.3615.4315.2215.2615.2615,499,990
Jul 24, 202415.5815.6615.3715.4415.4413,047,834
Jul 23, 202415.8715.9915.5615.5715.5713,147,798
Jul 22, 202415.8816.0615.4715.9315.9323,856,706
Jul 19, 202415.9916.0815.8515.9415.949,930,623
Jul 18, 202415.8316.0915.7016.0716.0711,777,595
Jul 17, 202416.2116.2415.7615.8915.8914,404,140
Jul 16, 202416.3716.4016.1416.2116.2115,589,825
Jul 15, 202415.9716.5415.6816.3716.3728,054,399
Jul 12, 202416.5016.6615.8216.0116.0130,110,648
Jul 11, 202416.6916.7616.3116.5416.5423,092,935
Jul 10, 202417.3517.3916.6316.6416.6425,385,434
Jul 9, 202417.3217.5317.0617.4917.4915,319,580
Jul 8, 202417.6917.7117.3217.3817.3810,608,291
Jul 5, 202417.6717.6717.6717.6717.67-
Jul 4, 202417.9418.0617.6017.6717.6714,482,110
Jul 3, 202418.4518.5617.8617.8817.8815,233,100
Jul 2, 202418.6718.9718.3518.5218.5213,502,283
Jul 1, 202418.1318.8918.0618.7218.7217,927,313
Jun 28, 202418.0218.3017.9818.1318.1317,525,570
Jun 27, 202418.4518.5418.0518.0818.0816,331,105
Jun 26, 202418.9219.0018.2318.5018.5025,906,024
Jun 25, 202419.3419.3918.9019.0119.0117,467,195
Jun 24, 202419.9520.0918.9719.3119.3123,347,054
Jun 21, 202420.0520.3019.7220.0520.0513,071,449
Jun 20, 202420.0320.4920.0320.1620.1613,766,929
Jun 19, 2024 1.59 Dividend
Jun 19, 202420.1920.4320.0620.0820.0816,154,976
Jun 18, 202421.5021.8321.3621.6920.1015,660,740
Jun 17, 202422.1522.2221.3021.4419.8725,363,206
Jun 14, 202422.3022.5222.1022.2620.6316,106,288
Jun 13, 202422.5522.6422.0522.3020.6714,112,601
Jun 12, 202421.7022.8321.6822.5720.9220,754,247
Jun 11, 202422.1322.2521.7421.7720.1818,705,736
Jun 7, 202422.1222.2521.9122.2320.6012,517,266
Jun 6, 202421.9722.2921.9322.0420.4322,672,400
Jun 5, 202422.2122.4321.9821.9820.3715,342,028
Jun 4, 202422.5522.6522.0122.2520.6218,304,383
Jun 3, 202422.6822.8022.2022.7121.0520,191,123
May 31, 202422.6923.0322.5322.6821.0218,115,930
May 30, 202423.3823.3822.5222.6721.0120,182,170
May 29, 202422.9523.6422.8723.3921.6816,386,443
May 28, 202423.1523.4523.0223.0421.3515,514,478
May 27, 202423.0023.8822.8923.1521.4527,654,699
May 24, 202423.0523.6023.0123.0221.3315,035,101
May 23, 202423.3023.5523.0223.2121.5118,874,375
May 22, 202422.8923.9422.7823.6021.8742,686,128
May 21, 202422.7522.8822.5022.7721.1018,760,207
May 20, 202421.8023.0521.8022.7721.1034,727,535
May 17, 202421.5221.8321.3021.7920.1913,502,953
May 16, 202421.5321.7521.2021.5219.9419,009,530
May 15, 202421.4421.7221.2121.5419.9615,922,787
May 14, 202422.3022.3821.0021.4519.8839,215,260
May 13, 202422.7522.8021.8722.1920.5629,065,476
May 10, 202422.7623.1022.5022.8721.1915,858,873
May 9, 202422.9023.0022.6122.7721.1017,732,834
May 8, 202422.0423.3622.0423.0121.3245,823,465
May 7, 202421.6022.1221.4622.0720.4528,038,087
May 6, 202421.2021.5620.7021.5419.9632,559,164
Apr 30, 202420.9021.4020.8521.1419.5926,304,371
Apr 29, 202420.7021.1820.4621.1019.5530,856,755
Apr 26, 202421.2021.5820.5320.8819.3537,291,318
Apr 25, 202420.7821.6020.7821.3719.8033,308,394
Apr 24, 202421.0621.3320.4020.7619.2436,377,615
Apr 23, 202421.4021.9221.0321.2419.6840,016,351
Apr 22, 202423.5123.8021.8221.8720.2761,871,402
Apr 19, 202423.2024.6223.1223.8222.0757,050,997
Apr 18, 202423.8725.0023.4023.9922.2361,762,066
Apr 17, 202422.7723.2922.6023.1821.4839,310,760
Apr 16, 202422.4823.6822.3523.0321.3464,599,899
Apr 15, 202421.7822.4821.5322.4720.8241,884,398
Apr 12, 202421.9822.1421.5021.7720.1835,440,491
Apr 11, 202421.1522.6921.1022.1420.5254,360,122