Luyang Energy-Saving Materials Co., Ltd. (002088.SZ) SHZ
11.20
-0.07(-0.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
11.20
-0.07(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.27 | 11.2 | 11.2 | 11.52 | 11.17 | 5.38M |
| March 12, 2026 | 11.1 | 11.27 | 11.27 | 11.38 | 11.07 | 5.43M |
| March 11, 2026 | 11.08 | 11.12 | 11.12 | 11.13 | 10.98 | 3.33M |
| March 10, 2026 | 11.07 | 11.02 | 11.02 | 11.08 | 10.93 | 1.45M |
| March 09, 2026 | 11.12 | 10.93 | 10.93 | 11.15 | 10.84 | 5.15M |
| March 06, 2026 | 11.07 | 11.21 | 11.21 | 11.28 | 11.01 | 3.6M |
| March 05, 2026 | 11.28 | 11.09 | 11.09 | 11.39 | 11 | 2.88M |
| March 04, 2026 | 11.98 | 10.99 | 10.99 | 11.98 | 10.94 | 3.72M |
| March 03, 2026 | 11.61 | 11.21 | 11.21 | 11.65 | 11.19 | 6.2M |
| March 02, 2026 | 11.79 | 11.61 | 11.61 | 11.89 | 11.49 | 7.3M |
| February 27, 2026 | 11.98 | 11.97 | 11.97 | 12.04 | 11.89 | 3.46M |
| February 26, 2026 | 12.1 | 11.98 | 11.98 | 12.11 | 11.91 | 3.79M |
| February 25, 2026 | 12 | 12.13 | 12.13 | 12.19 | 11.95 | 5.84M |
| February 24, 2026 | 12.14 | 11.95 | 11.95 | 12.17 | 11.91 | 4.6M |
| February 13, 2026 | 12.26 | 11.89 | 0 | 12.26 | 11.88 | 4.54M |
| February 12, 2026 | 12.6 | 12.25 | 0 | 12.6 | 12.13 | 7.09M |
| February 11, 2026 | 12.51 | 12.66 | 0 | 12.8 | 12.48 | 6.82M |
| February 10, 2026 | 12.55 | 12.45 | 0 | 12.83 | 12.43 | 6.45M |
| February 09, 2026 | 12.6 | 12.54 | 0 | 12.78 | 12.49 | 3.33M |
| February 06, 2026 | 12.4 | 12.44 | 0 | 12.59 | 12.34 | 3.83M |
| February 05, 2026 | 12.63 | 12.5 | 0 | 12.73 | 12.39 | 3.53M |
| February 04, 2026 | 12.75 | 12.68 | 0 | 12.8 | 12.5 | 5.58M |
| February 03, 2026 | 12.47 | 12.66 | 0 | 12.81 | 12.25 | 7.56M |
| February 02, 2026 | 13.06 | 12.25 | 0 | 13.06 | 12.25 | 11.96M |
| January 30, 2026 | 13.12 | 13.28 | 0 | 13.45 | 12.88 | 12.51M |
| January 29, 2026 | 13.14 | 13.09 | 0 | 13.43 | 13 | 9.25M |
| January 28, 2026 | 13.03 | 13.25 | 0 | 13.44 | 12.87 | 14.49M |
| January 27, 2026 | 13.28 | 13.15 | 0 | 13.44 | 12.86 | 15.76M |
| January 26, 2026 | 13.39 | 13.25 | 0 | 13.93 | 13.15 | 31.12M |
| January 23, 2026 | 11.68 | 12.87 | 0 | 12.87 | 11.65 | 19.8M |
| January 22, 2026 | 11.58 | 11.7 | 0 | 11.87 | 11.57 | 8.04M |
| January 21, 2026 | 11.47 | 11.56 | 0 | 11.69 | 11.39 | 7.81M |
| January 20, 2026 | 11.59 | 11.48 | 0 | 11.68 | 11.43 | 7.65M |
| January 19, 2026 | 11.45 | 11.53 | 0 | 11.69 | 11.41 | 5.47M |
| January 16, 2026 | 11.69 | 11.47 | 0 | 11.82 | 11.43 | 8.22M |
| January 15, 2026 | 12.11 | 11.74 | 0 | 12.2 | 11.62 | 12.75M |
| January 14, 2026 | 11.86 | 12.46 | 0 | 12.76 | 11.75 | 22.43M |
| January 13, 2026 | 12.7 | 11.67 | 0 | 12.86 | 11.66 | 23.01M |
| January 12, 2026 | 11.67 | 12.49 | 0 | 12.49 | 11.6 | 26.51M |
| January 09, 2026 | 10.63 | 11.35 | 0 | 11.57 | 10.61 | 13.41M |
| January 08, 2026 | 10.56 | 10.63 | 0 | 10.65 | 10.49 | 2.8M |
| January 07, 2026 | 10.61 | 10.58 | 0 | 10.77 | 10.55 | 3.78M |
| January 06, 2026 | 10.66 | 10.6 | 0 | 10.66 | 10.55 | 3.1M |
| January 05, 2026 | 10.5 | 10.58 | 0 | 10.6 | 10.47 | 3.1M |
| December 31, 2025 | 10.5 | 10.47 | 0 | 10.5 | 10.35 | 2.67M |
| December 30, 2025 | 10.59 | 10.42 | 0 | 10.59 | 10.4 | 3.03M |
| December 29, 2025 | 10.62 | 10.57 | 0 | 10.67 | 10.53 | 2.35M |
| December 26, 2025 | 10.82 | 10.64 | 0 | 10.82 | 10.62 | 2.52M |
| December 25, 2025 | 10.67 | 10.74 | 0 | 10.76 | 10.63 | 2.04M |
| December 24, 2025 | 10.6 | 10.68 | 0 | 10.74 | 10.59 | 2.58M |
| December 23, 2025 | 10.75 | 10.59 | 0 | 10.76 | 10.55 | 3.06M |
| December 22, 2025 | 10.9 | 10.74 | 0 | 10.9 | 10.73 | 2.08M |
| December 19, 2025 | 10.75 | 10.83 | 0 | 10.85 | 10.72 | 1.66M |
| December 18, 2025 | 10.74 | 10.71 | 0 | 10.83 | 10.69 | 1.76M |
| December 17, 2025 | 10.61 | 10.74 | 0 | 10.78 | 10.52 | 1.87M |
| December 16, 2025 | 10.75 | 10.62 | 0 | 10.76 | 10.52 | 2.69M |
| December 15, 2025 | 10.82 | 10.73 | 0 | 10.85 | 10.58 | 4.14M |
| December 12, 2025 | 10.7 | 10.88 | 0 | 11.06 | 10.7 | 6.14M |
| December 11, 2025 | 11.05 | 10.68 | 0 | 11.06 | 10.66 | 4.74M |
| December 10, 2025 | 11.03 | 11.04 | 0 | 11.05 | 10.93 | 2.33M |