Liuzhou Liangmianzhen Co., Ltd. (600249.SS) SHH
6.43
-0.71(-9.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.43
-0.71(-9.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.7 | 6.43 | 6.43 | 6.83 | 6.43 | 65.22M |
| April 02, 2026 | 7.71 | 7.14 | 7.14 | 7.71 | 7.01 | 128.07M |
| April 01, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.15M |
| March 30, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0 |
| March 27, 2026 | 5.99 | 6.37 | 6.37 | 6.5 | 5.89 | 48.51M |
| March 26, 2026 | 5.79 | 6.01 | 6.01 | 6.17 | 5.79 | 38.04M |
| March 25, 2026 | 5.66 | 5.76 | 5.76 | 5.77 | 5.6 | 10.15M |
| March 24, 2026 | 5.47 | 5.64 | 5.64 | 5.66 | 5.35 | 17M |
| March 23, 2026 | 5.8 | 5.3 | 5.3 | 5.8 | 5.29 | 27.31M |
| March 20, 2026 | 6 | 5.88 | 5.88 | 6.07 | 5.85 | 11.99M |
| March 19, 2026 | 6.04 | 5.99 | 5.99 | 6.1 | 5.95 | 12.89M |
| March 18, 2026 | 6 | 6.08 | 6.08 | 6.09 | 5.95 | 11.31M |
| March 17, 2026 | 6.13 | 6 | 6 | 6.18 | 5.99 | 17.48M |
| March 16, 2026 | 5.86 | 6.14 | 6.14 | 6.25 | 5.83 | 35.8M |
| March 13, 2026 | 5.78 | 5.86 | 5.86 | 5.91 | 5.76 | 9.63M |
| March 12, 2026 | 5.84 | 5.79 | 5.79 | 5.86 | 5.76 | 6.39M |
| March 11, 2026 | 5.85 | 5.82 | 5.82 | 5.88 | 5.79 | 5.51M |
| March 10, 2026 | 5.84 | 5.84 | 5.84 | 5.88 | 5.8 | 2.99M |
| March 09, 2026 | 5.8 | 5.8 | 5.8 | 5.87 | 5.75 | 8.19M |
| March 06, 2026 | 5.7 | 5.86 | 5.86 | 5.86 | 5.68 | 9.38M |
| March 05, 2026 | 5.66 | 5.7 | 5.7 | 5.75 | 5.63 | 9.72M |
| March 04, 2026 | 5.67 | 5.57 | 5.57 | 5.7 | 5.56 | 9.14M |
| March 03, 2026 | 5.78 | 5.72 | 5.72 | 5.85 | 5.71 | 12.06M |
| March 02, 2026 | 5.93 | 5.79 | 5.79 | 5.96 | 5.75 | 17.33M |
| February 27, 2026 | 5.97 | 5.99 | 5.99 | 5.99 | 5.94 | 5.15M |
| February 26, 2026 | 6.05 | 5.98 | 5.98 | 6.06 | 5.95 | 7.48M |
| February 25, 2026 | 5.98 | 6.04 | 6.04 | 6.11 | 5.98 | 11.22M |
| February 24, 2026 | 5.91 | 5.98 | 5.98 | 5.99 | 5.91 | 8.84M |
| February 13, 2026 | 5.87 | 5.89 | 0 | 5.95 | 5.87 | 8.31M |
| February 12, 2026 | 6.1 | 5.91 | 0 | 6.11 | 5.9 | 12.65M |
| February 11, 2026 | 6.13 | 6.09 | 0 | 6.13 | 6.06 | 6.92M |
| February 10, 2026 | 6.13 | 6.11 | 0 | 6.15 | 6.08 | 8.73M |
| February 09, 2026 | 6.05 | 6.14 | 0 | 6.15 | 6.03 | 11.96M |
| February 06, 2026 | 6.01 | 6.04 | 0 | 6.09 | 6.01 | 10.13M |
| February 05, 2026 | 5.99 | 6.06 | 0 | 6.12 | 5.97 | 13.34M |
| February 04, 2026 | 5.89 | 5.99 | 0 | 6 | 5.89 | 10.05M |
| February 03, 2026 | 5.89 | 5.91 | 0 | 5.93 | 5.84 | 7.98M |
| February 02, 2026 | 5.92 | 5.86 | 0 | 5.99 | 5.85 | 11.3M |
| January 30, 2026 | 5.88 | 5.92 | 0 | 5.97 | 5.82 | 11.27M |
| January 29, 2026 | 5.88 | 5.89 | 0 | 5.98 | 5.83 | 12.14M |
| January 28, 2026 | 5.97 | 5.93 | 0 | 6.03 | 5.92 | 8.52M |
| January 27, 2026 | 6.02 | 5.98 | 0 | 6.05 | 5.86 | 11.57M |
| January 26, 2026 | 6.1 | 6.04 | 0 | 6.11 | 6 | 12.54M |
| January 23, 2026 | 6.12 | 6.1 | 0 | 6.13 | 6.07 | 9.92M |
| January 22, 2026 | 6.06 | 6.1 | 0 | 6.12 | 6.01 | 10.8M |
| January 21, 2026 | 5.99 | 6.03 | 0 | 6.05 | 5.94 | 11.28M |
| January 20, 2026 | 5.97 | 6.03 | 0 | 6.04 | 5.91 | 13.21M |
| January 19, 2026 | 5.85 | 5.94 | 0 | 5.95 | 5.81 | 10.62M |
| January 16, 2026 | 5.89 | 5.84 | 0 | 5.91 | 5.79 | 9.99M |
| January 15, 2026 | 5.86 | 5.87 | 0 | 5.94 | 5.85 | 8.47M |
| January 14, 2026 | 5.93 | 5.9 | 0 | 5.97 | 5.83 | 15.25M |
| January 13, 2026 | 5.96 | 5.92 | 0 | 6.02 | 5.89 | 14.51M |
| January 12, 2026 | 5.88 | 5.96 | 0 | 6 | 5.86 | 14.39M |
| January 09, 2026 | 5.85 | 5.88 | 0 | 5.88 | 5.79 | 11.95M |
| January 08, 2026 | 5.78 | 5.82 | 0 | 5.86 | 5.75 | 12.17M |
| January 07, 2026 | 5.89 | 5.77 | 0 | 5.89 | 5.76 | 13.63M |
| January 06, 2026 | 5.84 | 5.89 | 0 | 5.91 | 5.81 | 10.88M |
| January 05, 2026 | 5.77 | 5.83 | 0 | 5.86 | 5.77 | 10.45M |
| December 31, 2025 | 5.86 | 5.75 | 0 | 5.9 | 5.73 | 17.42M |
| December 30, 2025 | 5.94 | 5.85 | 0 | 5.95 | 5.83 | 9.95M |