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 ¥169.16 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥428.91, while ¥1000 invested 1 year ago would be worth ¥477.57. This corresponds to total returns of -83.08%, -57.11%, -52.24%, respectively, with annualized returns of -16.27%, -15.57%, -52.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 1.41 | 1.35 | 1.35 | 1.46 | 1.32 | 142.57M |
| July 16, 2026 | 1.31 | 1.42 | 1.42 | 1.42 | 1.3 | 149.69M |
| July 15, 2026 | 1.3 | 1.29 | 1.29 | 1.37 | 1.27 | 130.38M |
| July 14, 2026 | 1.23 | 1.35 | 1.35 | 1.35 | 1.2 | 190.9M |
| July 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 62.95M |
| July 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 745,501 |
| July 02, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.96M |
| July 01, 2026 | 0.91 | 0.97 | 0.97 | 0.97 | 0.91 | 52.72M |
| June 30, 2026 | 0.92 | 0.92 | 0.92 | 0.95 | 0.92 | 81.82M |
| June 29, 2026 | 0.99 | 0.97 | 0.97 | 1 | 0.97 | 61.63M |
| June 26, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 1.01 | 104.97M |
| June 25, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.06 | 21.06M |
| June 24, 2026 | 1.16 | 1.12 | 1.12 | 1.17 | 1.12 | 38.61M |
| June 23, 2026 | 1.15 | 1.18 | 1.18 | 1.21 | 1.13 | 41.74M |
| June 22, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 51.56M |
| June 18, 2026 | 1.27 | 1.21 | 1.21 | 1.27 | 1.21 | 46.07M |
| June 17, 2026 | 1.31 | 1.27 | 1.27 | 1.32 | 1.26 | 28.81M |
| June 16, 2026 | 1.29 | 1.32 | 1.32 | 1.33 | 1.26 | 33.25M |
| June 15, 2026 | 1.32 | 1.3 | 1.3 | 1.35 | 1.29 | 25.15M |
| June 12, 2026 | 1.29 | 1.31 | 1.31 | 1.32 | 1.28 | 25.06M |
| June 11, 2026 | 1.27 | 1.28 | 1.28 | 1.3 | 1.26 | 19.95M |
| June 10, 2026 | 1.31 | 1.29 | 1.29 | 1.32 | 1.26 | 35.5M |
| June 09, 2026 | 1.34 | 1.33 | 1.33 | 1.37 | 1.3 | 30.6M |
| June 08, 2026 | 1.37 | 1.33 | 1.33 | 1.4 | 1.32 | 36.31M |
| June 05, 2026 | 1.42 | 1.39 | 1.39 | 1.43 | 1.37 | 61.12M |
| June 04, 2026 | 1.37 | 1.44 | 1.44 | 1.44 | 1.36 | 62.58M |
| June 03, 2026 | 1.42 | 1.37 | 1.37 | 1.43 | 1.35 | 55.35M |
| June 02, 2026 | 1.44 | 1.41 | 1.41 | 1.45 | 1.38 | 72.03M |
| June 01, 2026 | 1.33 | 1.4 | 1.4 | 1.4 | 1.29 | 66.59M |
| May 29, 2026 | 1.31 | 1.33 | 1.33 | 1.37 | 1.3 | 77.79M |
| May 28, 2026 | 1.24 | 1.3 | 1.3 | 1.3 | 1.24 | 58.81M |
| May 27, 2026 | 1.26 | 1.24 | 1.24 | 1.28 | 1.22 | 57.46M |
| May 26, 2026 | 1.32 | 1.28 | 1.28 | 1.33 | 1.28 | 48.29M |
| May 25, 2026 | 1.32 | 1.35 | 1.35 | 1.4 | 1.32 | 54.38M |
| May 22, 2026 | 1.29 | 1.33 | 1.33 | 1.34 | 1.26 | 48.54M |
| May 21, 2026 | 1.38 | 1.32 | 1.32 | 1.41 | 1.32 | 58M |
AD
