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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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