Long Yuan Construction Group Co., Ltd. (600491.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600491.SS Historical Return
If you invested ¥1000 in Long Yuan Construction Group Co., Ltd. (600491.SS) 10 years ago, it would be worth ¥107.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥191.28, while ¥1000 invested 1 year ago would be worth ¥375.69. This corresponds to total returns of -89.26%, -80.87%, -62.43%, respectively, with annualized returns of -20%, -28.15%, -62.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600491.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.41 | 1.36 | 1.36 | 1.42 | 1.35 | 30.45M |
| October 21, 2026 | 1.38 | 1.42 | 1.42 | 1.43 | 1.38 | 32.75M |
| October 20, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.36 | 21.95M |
| October 19, 2026 | 1.39 | 1.37 | 1.37 | 1.42 | 1.35 | 29.61M |
| October 16, 2026 | 1.39 | 1.41 | 1.41 | 1.45 | 1.38 | 36.14M |
| October 15, 2026 | 1.35 | 1.39 | 1.39 | 1.48 | 1.33 | 52.32M |
| October 14, 2026 | 1.41 | 1.38 | 1.38 | 1.45 | 1.37 | 41.36M |
| October 13, 2026 | 1.42 | 1.42 | 1.42 | 1.44 | 1.37 | 38.06M |
| October 12, 2026 | 1.46 | 1.44 | 1.44 | 1.49 | 1.43 | 30.73M |
| October 09, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.4 | 44.89M |
| October 08, 2026 | 1.56 | 1.5 | 1.5 | 1.57 | 1.49 | 37.66M |
| September 30, 2026 | 1.54 | 1.57 | 1.57 | 1.59 | 1.53 | 33.62M |
| September 29, 2026 | 1.51 | 1.55 | 1.55 | 1.57 | 1.5 | 34.89M |
| September 28, 2026 | 1.6 | 1.52 | 1.52 | 1.6 | 1.51 | 51.04M |
| September 24, 2026 | 1.68 | 1.62 | 1.62 | 1.72 | 1.61 | 50.53M |
| September 23, 2026 | 1.63 | 1.67 | 1.67 | 1.69 | 1.6 | 51.78M |
| September 22, 2026 | 1.67 | 1.64 | 1.64 | 1.67 | 1.61 | 53.35M |
| September 21, 2026 | 1.68 | 1.67 | 1.67 | 1.69 | 1.65 | 46.79M |
| September 18, 2026 | 1.69 | 1.7 | 1.7 | 1.74 | 1.66 | 47.6M |
| September 17, 2026 | 1.72 | 1.71 | 1.71 | 1.76 | 1.66 | 57.19M |
| September 16, 2026 | 1.7 | 1.74 | 1.74 | 1.79 | 1.69 | 62.65M |
| September 15, 2026 | 1.85 | 1.74 | 1.74 | 1.88 | 1.73 | 98.66M |
| September 11, 2026 | 1.75 | 1.76 | 1.76 | 1.88 | 1.74 | 141.86M |
| September 10, 2026 | 1.66 | 1.73 | 1.73 | 1.73 | 1.65 | 87.68M |
| September 09, 2026 | 1.65 | 1.57 | 1.57 | 1.65 | 1.56 | 56.66M |
| September 08, 2026 | 1.66 | 1.65 | 1.65 | 1.69 | 1.64 | 48.15M |
| September 07, 2026 | 1.58 | 1.67 | 1.67 | 1.68 | 1.58 | 61.79M |
| September 04, 2026 | 1.57 | 1.6 | 1.6 | 1.62 | 1.54 | 71.68M |
| September 03, 2026 | 1.57 | 1.57 | 1.57 | 1.62 | 1.55 | 57.38M |
| September 02, 2026 | 1.59 | 1.58 | 1.58 | 1.67 | 1.56 | 80.28M |
| September 01, 2026 | 1.61 | 1.57 | 1.57 | 1.61 | 1.55 | 70.6M |
| August 31, 2026 | 1.68 | 1.62 | 1.62 | 1.71 | 1.57 | 89.16M |
| August 28, 2026 | 1.67 | 1.68 | 1.68 | 1.75 | 1.61 | 104.03M |
| August 26, 2026 | 1.79 | 1.63 | 1.63 | 1.8 | 1.62 | 133.74M |
| August 25, 2026 | 1.75 | 1.8 | 1.8 | 1.85 | 1.74 | 92.02M |
| August 24, 2026 | 1.75 | 1.78 | 1.78 | 1.91 | 1.7 | 123.15M |
| August 21, 2026 | 1.67 | 1.81 | 1.81 | 1.85 | 1.67 | 147.47M |
| August 20, 2026 | 1.56 | 1.71 | 1.71 | 1.72 | 1.5 | 152.94M |
| August 19, 2026 | 1.56 | 1.56 | 1.56 | 1.64 | 1.53 | 126.31M |
| August 18, 2026 | 1.62 | 1.54 | 1.54 | 1.62 | 1.52 | 128.93M |
| August 17, 2026 | 1.49 | 1.64 | 1.64 | 1.64 | 1.48 | 138.61M |
| August 14, 2026 | 1.47 | 1.49 | 1.49 | 1.64 | 1.45 | 186.68M |
| August 13, 2026 | 1.32 | 1.5 | 1.5 | 1.5 | 1.28 | 179.93M |
| August 12, 2026 | 1.24 | 1.36 | 1.36 | 1.36 | 1.23 | 154.8M |
| August 11, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.23 | 21.65M |
| August 10, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.23 | 25.27M |
| August 07, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.23 | 30.97M |
| August 06, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 27.08M |
| August 05, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 45.49M |
| August 04, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 41.83M |
| August 03, 2026 | 1.24 | 1.25 | 1.25 | 1.25 | 1.23 | 35.85M |
| July 31, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.23 | 44.38M |
| July 30, 2026 | 1.24 | 1.24 | 1.24 | 1.28 | 1.23 | 63.38M |
| July 29, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.22 | 53.44M |
| July 28, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 58.02M |
| July 27, 2026 | 1.22 | 1.25 | 1.25 | 1.25 | 1.21 | 65.8M |
| July 23, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.18 | 65M |
| July 22, 2026 | 1.23 | 1.21 | 1.21 | 1.25 | 1.19 | 75.52M |
| July 21, 2026 | 1.22 | 1.23 | 1.23 | 1.26 | 1.15 | 100.9M |
| July 20, 2026 | 1.31 | 1.23 | 1.23 | 1.34 | 1.22 | 119.67M |
AD
