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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.26	11.89	11.89	12.26	11.88	4.54M
February 12, 2026	12.6	12.25	12.25	12.6	12.13	7.09M
February 11, 2026	12.51	12.66	12.66	12.8	12.48	6.82M
February 10, 2026	12.55	12.45	12.45	12.83	12.43	6.45M
February 09, 2026	12.6	12.54	12.54	12.78	12.49	3.33M
February 06, 2026	12.4	12.44	12.44	12.59	12.34	3.83M
February 05, 2026	12.63	12.5	12.5	12.73	12.39	3.53M
February 04, 2026	12.75	12.68	12.68	12.8	12.5	5.58M
February 03, 2026	12.47	12.66	12.66	12.81	12.25	7.56M
February 02, 2026	13.06	12.25	12.25	13.06	12.25	11.96M
January 30, 2026	13.12	13.28	13.28	13.45	12.88	12.51M
January 29, 2026	13.14	13.09	13.09	13.43	13	9.25M
January 28, 2026	13.03	13.25	13.25	13.44	12.87	14.49M
January 27, 2026	13.28	13.15	13.15	13.44	12.86	15.76M
January 26, 2026	13.39	13.25	13.25	13.93	13.15	31.12M
January 23, 2026	11.68	12.87	12.87	12.87	11.65	19.8M
January 22, 2026	11.58	11.7	11.7	11.87	11.57	8.04M
January 21, 2026	11.47	11.56	11.56	11.69	11.39	7.81M
January 20, 2026	11.59	11.48	11.48	11.68	11.43	7.65M
January 19, 2026	11.45	11.53	11.53	11.69	11.41	5.47M
January 16, 2026	11.69	11.47	11.47	11.82	11.43	8.22M
January 15, 2026	12.11	11.74	11.74	12.2	11.62	12.75M
January 14, 2026	11.86	12.46	12.46	12.76	11.75	22.43M
January 13, 2026	12.7	11.67	11.67	12.86	11.66	23.01M
January 12, 2026	11.67	12.49	12.49	12.49	11.6	26.51M
January 09, 2026	10.63	11.35	11.35	11.57	10.61	13.41M
January 08, 2026	10.56	10.63	10.63	10.65	10.49	2.8M
January 07, 2026	10.61	10.58	10.58	10.77	10.55	3.78M
January 06, 2026	10.66	10.6	10.6	10.66	10.55	3.1M
January 05, 2026	10.5	10.58	10.58	10.6	10.47	3.1M
December 31, 2025	10.5	10.47	10.47	10.5	10.35	2.67M
December 30, 2025	10.59	10.42	10.42	10.59	10.4	3.03M
December 29, 2025	10.62	10.57	10.57	10.67	10.53	2.35M
December 26, 2025	10.82	10.64	10.64	10.82	10.62	2.52M
December 25, 2025	10.67	10.74	10.74	10.76	10.63	2.04M
December 24, 2025	10.6	10.68	10.68	10.74	10.59	2.58M
December 23, 2025	10.75	10.59	10.59	10.76	10.55	3.06M
December 22, 2025	10.9	10.74	10.74	10.9	10.73	2.08M
December 19, 2025	10.75	10.83	10.83	10.85	10.72	1.66M
December 18, 2025	10.74	10.71	10.71	10.83	10.69	1.76M
December 17, 2025	10.61	10.74	10.74	10.78	10.52	1.87M
December 16, 2025	10.75	10.62	10.62	10.76	10.52	2.69M
December 15, 2025	10.82	10.73	10.73	10.85	10.58	4.14M
December 12, 2025	10.7	10.88	10.88	11.06	10.7	6.14M
December 11, 2025	11.05	10.68	10.68	11.06	10.66	4.74M
December 10, 2025	11.03	11.04	11.04	11.05	10.93	2.33M
December 09, 2025	11.12	11.02	11.02	11.13	11.02	2.44M
December 08, 2025	11.23	11.13	11.13	11.29	11.02	3.08M
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

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