Lingyuan Iron & Steel Co., Ltd. - 600231.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.31	2.23	2.23	2.31	2.22	24.88M
February 12, 2026	2.36	2.32	2.32	2.37	2.31	20.39M
February 11, 2026	2.34	2.37	2.37	2.38	2.3	19.53M
February 10, 2026	2.33	2.34	2.34	2.36	2.29	18.31M
February 09, 2026	2.34	2.34	2.34	2.37	2.32	18.99M
February 06, 2026	2.32	2.32	2.32	2.35	2.3	19.25M
February 05, 2026	2.35	2.34	2.34	2.39	2.32	22.12M
February 04, 2026	2.35	2.37	2.37	2.38	2.31	24.6M
February 03, 2026	2.29	2.33	2.33	2.36	2.27	29.63M
February 02, 2026	2.41	2.25	2.25	2.43	2.25	44.03M
January 30, 2026	2.48	2.42	2.42	2.53	2.35	55.84M
January 29, 2026	2.46	2.49	2.49	2.62	2.46	66.73M
January 28, 2026	2.32	2.46	2.46	2.56	2.32	83.26M
January 27, 2026	2.34	2.33	2.33	2.48	2.3	50.21M
January 26, 2026	2.35	2.33	2.33	2.38	2.31	48.71M
January 23, 2026	2.29	2.33	2.33	2.35	2.22	60.96M
January 22, 2026	2.18	2.27	2.27	2.37	2.17	61.77M
January 21, 2026	2.12	2.18	2.18	2.23	2.1	31.84M
January 20, 2026	2.11	2.13	2.13	2.13	2.08	16.05M
January 19, 2026	2.09	2.11	2.11	2.12	2.06	13.14M
January 16, 2026	2.08	2.09	2.09	2.1	2.07	13.51M
January 15, 2026	2.11	2.08	2.08	2.12	2.07	19.97M
January 14, 2026	2.17	2.11	2.11	2.18	2.1	40.25M
January 13, 2026	2.17	2.17	2.17	2.21	2.15	27.54M
January 12, 2026	2.15	2.18	2.18	2.18	2.14	25.7M
January 09, 2026	2.15	2.15	2.15	2.2	2.14	23.03M
January 08, 2026	2.16	2.16	2.16	2.17	2.14	15.73M
January 07, 2026	2.18	2.17	2.17	2.18	2.14	20.1M
January 06, 2026	2.13	2.17	2.17	2.18	2.12	22.08M
January 05, 2026	2.15	2.13	2.13	2.16	2.12	16.77M
December 31, 2025	2.18	2.14	2.14	2.19	2.13	15.44M
December 30, 2025	2.19	2.17	2.17	2.2	2.14	23.33M
December 29, 2025	2.14	2.2	2.2	2.34	2.14	40.65M
December 26, 2025	2.11	2.13	2.13	2.15	2.1	15.58M
December 25, 2025	2.09	2.11	2.11	2.12	2.07	11.69M
December 24, 2025	2.1	2.09	2.09	2.11	2.08	10.79M
December 23, 2025	2.14	2.1	2.1	2.15	2.09	14.99M
December 22, 2025	2.14	2.14	2.14	2.18	2.13	15.34M
December 19, 2025	2.07	2.13	2.13	2.13	2.06	17.19M
December 18, 2025	2.05	2.07	2.07	2.09	2.03	13.71M
December 17, 2025	2.04	2.05	2.05	2.06	2.02	12.87M
December 16, 2025	2.07	2.04	2.04	2.1	2.03	13.43M
December 15, 2025	2.05	2.08	2.08	2.11	2.03	17.17M
December 12, 2025	2.07	2.05	2.05	2.09	2.05	13.84M
December 11, 2025	2.13	2.06	2.06	2.14	2.06	17.11M
December 10, 2025	2.12	2.13	2.13	2.14	2.1	14.37M
December 09, 2025	2.17	2.13	2.13	2.17	2.12	17.04M
December 08, 2025	2.19	2.17	2.17	2.19	2.15	18.78M
December 05, 2025	2.15	2.18	2.18	2.19	2.13	18.04M
December 04, 2025	2.19	2.14	2.14	2.21	2.13	25.52M
December 03, 2025	2.27	2.2	2.2	2.3	2.2	27.87M
December 02, 2025	2.29	2.29	2.29	2.29	2.24	15.9M
December 01, 2025	2.28	2.29	2.29	2.31	2.27	20.58M
November 28, 2025	2.24	2.27	2.27	2.28	2.21	18.89M
November 27, 2025	2.27	2.25	2.25	2.28	2.24	17.96M
November 26, 2025	2.26	2.27	2.27	2.33	2.26	23.4M
November 25, 2025	2.31	2.27	2.27	2.31	2.26	22.02M
November 24, 2025	2.34	2.3	2.3	2.35	2.27	20.63M
November 21, 2025	2.42	2.3	2.3	2.44	2.3	35.37M
November 20, 2025	2.46	2.46	2.46	2.51	2.41	38.08M

Lingyuan Iron & Steel Co., Ltd. (600231.SS) SHH