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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.98	11.68	11.68	11.98	11.57	7.03M
August 15, 2025	11.87	11.88	11.88	11.91	11.66	3.95M
August 14, 2025	11.87	11.77	11.77	11.98	11.73	6.4M
August 13, 2025	12.09	11.87	11.87	12.12	11.83	5.2M
August 12, 2025	11.56	12	12	12.08	11.52	8.36M
August 11, 2025	11.33	11.56	11.56	11.65	11.21	5.92M
August 08, 2025	11.18	11.31	11.31	11.59	11.13	5.33M
August 07, 2025	11.09	11.19	11.19	11.2	11	2.98M
August 06, 2025	11.16	11.09	11.09	11.18	11.06	2.1M
August 05, 2025	11.16	11.16	11.16	11.26	11.12	3.13M
August 04, 2025	10.89	11.16	11.16	11.24	10.73	5.01M
August 01, 2025	10.7	10.89	10.89	10.97	10.7	2.71M
July 31, 2025	10.94	10.74	10.74	10.94	10.72	3.09M
July 30, 2025	10.91	10.94	10.94	10.95	10.83	2.51M
July 29, 2025	10.99	10.9	10.9	10.99	10.79	2.12M
July 28, 2025	11.09	10.93	10.93	11.09	10.89	2.94M
July 25, 2025	10.99	11.04	11.04	11.11	10.94	3.22M
July 24, 2025	10.93	10.99	10.99	11.01	10.92	2.94M
July 23, 2025	11.06	10.93	10.93	11.12	10.92	3.89M
July 22, 2025	10.86	11.02	11.02	11.05	10.82	3.8M
July 21, 2025	10.58	10.84	10.84	10.87	10.56	4.78M
July 18, 2025	10.53	10.58	10.58	10.6	10.53	1.93M
July 17, 2025	10.63	10.54	10.54	10.63	10.54	2.43M
July 16, 2025	10.47	10.59	10.59	10.64	10.47	5.33M
July 15, 2025	10.77	10.46	10.46	10.81	10.38	13.25M
July 14, 2025	11.15	11.1	11.1	11.5	11.08	7.39M
July 11, 2025	11	11.1	11.1	11.22	10.94	4.59M
July 10, 2025	10.95	10.97	10.97	10.99	10.89	2.05M
July 09, 2025	10.87	10.94	10.94	10.98	10.85	3.46M
July 08, 2025	10.78	10.86	10.86	10.88	10.77	2.39M
July 07, 2025	10.75	10.77	10.77	10.8	10.72	1.68M
July 04, 2025	10.8	10.75	10.75	10.84	10.73	1.54M
July 03, 2025	10.76	10.83	10.83	10.85	10.73	2.17M
July 02, 2025	10.7	10.75	10.75	10.76	10.66	1.93M
July 01, 2025	10.77	10.7	10.7	10.77	10.68	1.47M
June 30, 2025	10.75	10.74	10.74	10.77	10.71	1.46M
June 27, 2025	10.68	10.72	10.72	10.79	10.68	2.11M
June 26, 2025	10.69	10.67	10.67	10.74	10.66	1.73M
June 25, 2025	10.65	10.69	10.69	10.69	10.59	2.33M
June 24, 2025	10.51	10.64	10.64	10.65	10.49	2.08M
June 23, 2025	10.47	10.48	10.48	10.5	10.35	1.37M
June 20, 2025	10.56	10.47	10.47	10.59	10.46	2.18M
June 19, 2025	10.56	10.58	10.58	10.65	10.54	2.54M
June 18, 2025	10.72	10.55	10.55	10.72	10.51	3.17M
June 17, 2025	10.7	10.71	10.71	10.74	10.63	2.06M
June 16, 2025	10.8	10.7	10.7	10.8	10.65	4.59M
June 13, 2025	11.28	10.82	10.82	11.28	10.79	9.84M
June 12, 2025	12.08	12.08	11.28	12.15	12.02	7.11M
June 11, 2025	12.04	12.08	11.28	12.11	12.01	4.32M
June 10, 2025	12.12	12.04	11.24	12.21	11.97	5.92M
June 09, 2025	11.95	12.13	11.33	12.15	11.86	8.91M
June 06, 2025	11.72	11.7	11.7	11.73	11.66	2.54M
June 05, 2025	11.75	11.69	11.69	11.8	11.65	2.78M
June 04, 2025	11.67	11.76	11.76	11.81	11.62	3.53M
June 03, 2025	11.87	11.64	11.64	11.89	11.63	4.89M
May 30, 2025	11.87	11.86	11.86	11.91	11.8	2.28M
May 29, 2025	11.79	11.85	11.85	11.85	11.76	2.25M
May 28, 2025	11.71	11.78	11.78	11.8	11.71	1.32M
May 27, 2025	11.64	11.75	11.75	11.77	11.61	1.97M
May 26, 2025	11.62	11.66	11.66	11.67	11.56	1.71M

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