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 ¥146.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥248.99, while ¥1000 invested 1 year ago would be worth ¥345.51. This corresponds to total returns of -85.32%, -75.1%, -65.45%, respectively, with annualized returns of -17.45%, -24.26%, -65.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1.38 | 1.39 | 1.39 | 1.41 | 1.33 | 69.96M |
| May 19, 2026 | 1.3 | 1.39 | 1.39 | 1.39 | 1.29 | 68.07M |
| May 18, 2026 | 1.33 | 1.32 | 1.32 | 1.35 | 1.32 | 76.31M |
| May 15, 2026 | 1.42 | 1.39 | 1.39 | 1.42 | 1.39 | 64.75M |
| May 14, 2026 | 1.55 | 1.46 | 1.46 | 1.57 | 1.46 | 93.07M |
| May 13, 2026 | 1.53 | 1.54 | 1.54 | 1.55 | 1.49 | 153.64M |
| May 12, 2026 | 1.54 | 1.57 | 1.57 | 1.63 | 1.54 | 153.18M |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.81M |
| May 08, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.77M |
| May 07, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 859,900 |
| May 06, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.34M |
| April 29, 2026 | 1.89 | 1.99 | 1.99 | 2.06 | 1.88 | 89.27M |
| April 28, 2026 | 1.89 | 1.93 | 1.93 | 2.02 | 1.86 | 104.02M |
| April 27, 2026 | 1.89 | 1.85 | 1.85 | 1.9 | 1.75 | 109.96M |
| April 24, 2026 | 2.01 | 1.93 | 1.93 | 2.01 | 1.91 | 59.06M |
| April 23, 2026 | 2.05 | 2.01 | 2.01 | 2.08 | 2.01 | 59.58M |
| April 22, 2026 | 2.06 | 2.1 | 2.1 | 2.19 | 2.04 | 86.86M |
| April 21, 2026 | 2.17 | 2.07 | 2.07 | 2.18 | 2.02 | 94.19M |
| April 20, 2026 | 2.23 | 2.16 | 2.16 | 2.28 | 2.13 | 79.07M |
| April 17, 2026 | 2.41 | 2.26 | 2.26 | 2.42 | 2.23 | 82.3M |
| April 16, 2026 | 2.36 | 2.42 | 2.42 | 2.45 | 2.35 | 52.99M |
| April 15, 2026 | 2.49 | 2.42 | 2.42 | 2.59 | 2.4 | 120.39M |
| April 14, 2026 | 2.92 | 2.65 | 2.65 | 2.93 | 2.65 | 32.74M |
| April 13, 2026 | 2.96 | 2.94 | 2.94 | 2.96 | 2.9 | 13.13M |
| April 10, 2026 | 3.01 | 2.97 | 2.97 | 3.03 | 2.95 | 13.25M |
| April 09, 2026 | 2.97 | 3 | 3 | 3.02 | 2.92 | 19.25M |
| April 08, 2026 | 2.93 | 2.97 | 2.97 | 2.98 | 2.92 | 16.79M |
| April 07, 2026 | 2.75 | 2.88 | 2.88 | 2.9 | 2.71 | 20.28M |
| April 03, 2026 | 2.8 | 2.74 | 2.74 | 2.81 | 2.73 | 10.08M |
AD
