Luyang Energy-Saving Materials Co., Ltd. - 002088.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11.68	11.26	11.26	11.68	11.05	3.11M
December 04, 2025	11.83	11.19	11.19	11.83	11.18	4.97M
December 03, 2025	11.79	11.64	11.64	11.8	11.43	3.68M
December 02, 2025	11.95	11.8	11.8	12.03	11.77	3.53M
December 01, 2025	11.77	11.9	11.9	12.17	11.72	6.87M
November 28, 2025	11.83	11.7	11.7	11.95	11.64	6.31M
November 27, 2025	12.6	11.96	11.96	12.6	11.83	9.81M
November 26, 2025	11.67	11.67	11.67	11.72	11.41	4.08M
November 25, 2025	11.75	11.67	11.67	11.79	11.65	2.77M
November 24, 2025	11.71	11.66	11.66	11.82	11.6	2.77M
November 21, 2025	12.14	11.71	11.71	12.14	11.65	3.76M
November 20, 2025	12.09	12.15	12.15	12.25	12.02	2.92M
November 19, 2025	12.15	12.11	12.11	12.34	12.08	2.97M
November 18, 2025	12.37	12.22	12.22	12.37	12.08	3.17M
November 17, 2025	12.56	12.38	12.38	12.56	12.25	4M
November 14, 2025	12	12.61	12.61	13.07	11.95	11.11M
November 13, 2025	12.04	12	12	12.05	11.88	1.79M
November 12, 2025	11.65	11.94	11.94	12.12	11.65	1.99M
November 11, 2025	11.65	12.04	12.04	12.1	11.65	3.48M
November 10, 2025	11.67	11.84	11.84	11.87	11.67	2.55M
November 07, 2025	11.65	11.71	11.71	11.79	11.63	2.21M
November 06, 2025	11.77	11.7	11.7	11.77	11.58	2.47M
November 05, 2025	11.56	11.66	11.66	11.73	11.55	2.28M
November 04, 2025	11.67	11.62	11.62	11.75	11.56	2.79M
November 03, 2025	11.85	11.74	11.74	11.86	11.66	3.14M
October 31, 2025	11.73	11.86	11.86	11.89	11.63	2.19M
October 30, 2025	11.85	11.74	11.74	11.85	11.66	2.3M
October 29, 2025	11.88	11.85	11.85	11.9	11.56	3.6M
October 28, 2025	11.96	11.97	11.97	12.12	11.86	2.11M
October 27, 2025	12.11	11.95	11.95	12.13	11.93	2.32M
October 24, 2025	12.01	12.04	12.04	12.15	11.98	1.93M
October 23, 2025	12.03	12.03	12.03	12.05	11.9	1.75M
October 22, 2025	11.97	12.04	12.04	12.2	11.92	2.49M
October 21, 2025	11.77	12	12	12	11.77	2.21M
October 20, 2025	11.89	11.77	11.77	11.93	11.72	2.12M
October 17, 2025	12.04	11.78	11.78	12.1	11.76	2.95M
October 16, 2025	12.36	12.05	12.05	12.54	12.01	3.72M
October 15, 2025	12.08	12.35	12.35	12.45	12.04	3.72M
October 14, 2025	12.27	12.04	12.04	12.34	11.99	3.89M
October 13, 2025	11.99	12.24	12.24	12.3	11.96	3.99M
October 10, 2025	12.62	12.42	12.42	12.62	12.34	3.79M
October 09, 2025	12.78	12.57	12.57	12.99	12.41	5.54M
September 30, 2025	13.31	12.6	12.6	13.31	12.5	9.15M
September 29, 2025	12.75	13.32	13.32	13.45	12.36	9.06M
September 26, 2025	13.02	12.63	12.63	13.05	12.58	5.96M
September 25, 2025	13.33	13.02	13.02	13.42	13.01	5.03M
September 24, 2025	13.16	13.41	13.41	13.55	13.03	4.87M
September 23, 2025	13.37	13.18	13.18	13.5	12.9	4.52M
September 22, 2025	13.7	13.45	13.45	13.78	13.32	6.89M
September 19, 2025	12.74	13.7	13.7	13.9	12.66	12.37M
September 18, 2025	12.8	12.72	12.72	13.04	12.6	6.26M
September 17, 2025	13.21	12.9	12.9	13.25	12.86	5.89M
September 16, 2025	13.16	13.21	13.21	13.43	13.03	5.61M
September 15, 2025	13.43	13.16	13.16	13.75	13.13	8.18M
September 12, 2025	13.18	13.33	13.33	13.47	13.07	10.65M
September 11, 2025	12.67	13.21	13.21	13.4	12.42	16.11M
September 10, 2025	12.74	12.58	12.58	12.8	12.43	8.55M
September 09, 2025	12.73	12.83	12.83	13	12.36	15.06M
September 08, 2025	12.22	12.72	12.72	13.18	12.21	21.06M
September 05, 2025	11.75	11.98	11.98	11.99	11.67	3.14M

Luyang Energy-Saving Materials Co., Ltd. (002088.SZ) SHZ