Lingyuan Iron & Steel Co., Ltd. (600231.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600231.SS Historical Return
If you invested ¥1000 in Lingyuan Iron & Steel Co., Ltd. (600231.SS) 10 years ago, it would be worth ¥793.43 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥552.29, while ¥1000 invested 1 year ago would be worth ¥786.05. This corresponds to total returns of -20.66%, -44.77%, -21.4%, respectively, with annualized returns of -2.29%, -11.22%, -21.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600231.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.66 | 1.69 | 1.69 | 1.69 | 1.63 | 30.58M |
| September 29, 2026 | 1.63 | 1.65 | 1.65 | 1.67 | 1.61 | 29.13M |
| September 28, 2026 | 1.65 | 1.61 | 1.61 | 1.66 | 1.59 | 32.73M |
| September 24, 2026 | 1.7 | 1.65 | 1.65 | 1.73 | 1.64 | 75.84M |
| September 23, 2026 | 1.68 | 1.76 | 1.76 | 1.85 | 1.66 | 94.06M |
| September 22, 2026 | 1.72 | 1.68 | 1.68 | 1.72 | 1.67 | 20.3M |
| September 21, 2026 | 1.69 | 1.72 | 1.72 | 1.72 | 1.68 | 15.11M |
| September 18, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.67 | 19.03M |
| September 17, 2026 | 1.69 | 1.7 | 1.7 | 1.7 | 1.64 | 17.97M |
| September 16, 2026 | 1.69 | 1.69 | 1.69 | 1.71 | 1.66 | 13.22M |
| September 15, 2026 | 1.74 | 1.69 | 1.69 | 1.74 | 1.68 | 14.21M |
| September 11, 2026 | 1.8 | 1.74 | 1.74 | 1.8 | 1.71 | 20.67M |
| September 10, 2026 | 1.8 | 1.81 | 1.81 | 1.83 | 1.78 | 18.25M |
| September 09, 2026 | 1.79 | 1.8 | 1.8 | 1.82 | 1.76 | 19.46M |
| September 08, 2026 | 1.73 | 1.79 | 1.79 | 1.8 | 1.72 | 25.49M |
| September 07, 2026 | 1.75 | 1.74 | 1.74 | 1.76 | 1.71 | 16.56M |
| September 04, 2026 | 1.76 | 1.75 | 1.75 | 1.78 | 1.73 | 11.95M |
| September 03, 2026 | 1.77 | 1.75 | 1.75 | 1.78 | 1.74 | 14.72M |
| September 02, 2026 | 1.77 | 1.76 | 1.76 | 1.79 | 1.73 | 17.99M |
| September 01, 2026 | 1.75 | 1.78 | 1.78 | 1.8 | 1.74 | 16.68M |
| August 31, 2026 | 1.78 | 1.74 | 1.74 | 1.8 | 1.74 | 16.81M |
| August 28, 2026 | 1.75 | 1.79 | 1.79 | 1.8 | 1.74 | 16.01M |
| August 27, 2026 | 1.77 | 1.75 | 1.75 | 1.78 | 1.73 | 14.12M |
| August 26, 2026 | 1.75 | 1.78 | 1.78 | 1.8 | 1.75 | 19.38M |
| August 25, 2026 | 1.68 | 1.75 | 1.75 | 1.76 | 1.68 | 26.58M |
| August 24, 2026 | 1.71 | 1.69 | 1.69 | 1.72 | 1.67 | 9.59M |
| August 21, 2026 | 1.68 | 1.7 | 1.7 | 1.7 | 1.65 | 11.78M |
| August 20, 2026 | 1.65 | 1.68 | 1.68 | 1.69 | 1.65 | 10.86M |
| August 19, 2026 | 1.69 | 1.65 | 1.65 | 1.7 | 1.63 | 10.8M |
| August 18, 2026 | 1.7 | 1.69 | 1.69 | 1.71 | 1.68 | 9.02M |
| August 17, 2026 | 1.67 | 1.7 | 1.7 | 1.71 | 1.66 | 14.09M |
| August 14, 2026 | 1.7 | 1.67 | 1.67 | 1.7 | 1.64 | 15.55M |
| August 13, 2026 | 1.73 | 1.69 | 1.69 | 1.73 | 1.68 | 16.22M |
| August 12, 2026 | 1.71 | 1.74 | 1.74 | 1.74 | 1.69 | 15.66M |
| August 11, 2026 | 1.72 | 1.7 | 1.7 | 1.73 | 1.69 | 11.96M |
| August 10, 2026 | 1.68 | 1.72 | 1.72 | 1.72 | 1.68 | 11.05M |
| August 07, 2026 | 1.71 | 1.68 | 1.68 | 1.71 | 1.66 | 11.23M |
| August 06, 2026 | 1.71 | 1.7 | 1.7 | 1.72 | 1.67 | 13.29M |
| August 05, 2026 | 1.71 | 1.71 | 1.71 | 1.72 | 1.69 | 14.07M |
| August 04, 2026 | 1.75 | 1.71 | 1.71 | 1.76 | 1.7 | 14.56M |
| August 03, 2026 | 1.72 | 1.74 | 1.74 | 1.75 | 1.71 | 13.61M |
| July 31, 2026 | 1.71 | 1.72 | 1.72 | 1.73 | 1.68 | 16.96M |
| July 30, 2026 | 1.69 | 1.72 | 1.72 | 1.82 | 1.68 | 32.32M |
| July 29, 2026 | 1.65 | 1.69 | 1.69 | 1.71 | 1.65 | 18.92M |
| July 28, 2026 | 1.63 | 1.66 | 1.66 | 1.68 | 1.63 | 11.9M |
| July 27, 2026 | 1.62 | 1.65 | 1.65 | 1.66 | 1.59 | 13.84M |
| July 23, 2026 | 1.62 | 1.68 | 1.68 | 1.68 | 1.62 | 18.27M |
| July 22, 2026 | 1.6 | 1.62 | 1.62 | 1.64 | 1.59 | 12.27M |
| July 21, 2026 | 1.62 | 1.61 | 1.61 | 1.63 | 1.58 | 11.69M |
| July 20, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.6 | 14.79M |
| July 17, 2026 | 1.67 | 1.63 | 1.63 | 1.71 | 1.61 | 18.96M |
| July 16, 2026 | 1.68 | 1.68 | 1.68 | 1.7 | 1.64 | 13.94M |
| July 15, 2026 | 1.64 | 1.69 | 1.69 | 1.71 | 1.63 | 16.29M |
| July 14, 2026 | 1.61 | 1.64 | 1.64 | 1.65 | 1.59 | 13.48M |
| July 13, 2026 | 1.64 | 1.59 | 1.59 | 1.68 | 1.59 | 17.12M |
| July 10, 2026 | 1.59 | 1.65 | 1.65 | 1.68 | 1.56 | 24.09M |
| July 09, 2026 | 1.56 | 1.59 | 1.59 | 1.61 | 1.54 | 21.29M |
| July 08, 2026 | 1.53 | 1.57 | 1.57 | 1.63 | 1.51 | 25.05M |
| July 07, 2026 | 1.59 | 1.54 | 1.54 | 1.6 | 1.52 | 18.01M |
| July 06, 2026 | 1.62 | 1.6 | 1.6 | 1.63 | 1.58 | 13.43M |
AD
