Lutian Machinery Co., Ltd. (605259.SS) SHH

Currency In CNY

605259.SS Historical Return

If you invested ¥1000 in Lutian Machinery Co., Ltd. (605259.SS) since IPO date, it would be worth ¥984.73 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 ¥1,156.81, while ¥1000 invested 1 year ago would be worth ¥723.61. This corresponds to total returns of -1.53%, 15.68%, -27.64%, respectively, with annualized returns of -0.3%, 2.95%, -27.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605259.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	17.68	17.81	17.81	18.04	17.53	696,100
July 09, 2026	18.2	17.75	17.75	18.22	17.68	1.34M
July 08, 2026	18.2	18.18	18.18	18.25	17.78	897,200
July 07, 2026	18.64	18.18	18.18	18.79	18.13	1.08M
July 06, 2026	18.5	18.7	18.7	18.84	18.4	1.01M
July 03, 2026	18.09	18.5	18.5	18.76	17.99	1.91M
July 02, 2026	18.02	17.97	17.97	18.3	17.92	1.38M
July 01, 2026	17.96	17.88	17.88	18.18	17.78	1.44M
June 30, 2026	17.67	17.94	17.94	18.03	17.45	1.3M
June 29, 2026	17.82	17.68	17.68	17.87	17.27	1.54M
June 26, 2026	17.72	17.9	17.9	18.07	17.26	2.53M
June 25, 2026	18.13	17.72	17.72	18.13	17.66	1.67M
June 24, 2026	18.3	18.12	18.12	18.37	17.78	1.56M
June 23, 2026	18.01	18.28	18.28	18.77	17.97	1.66M
June 22, 2026	18.5	18.14	18.14	18.5	17.84	1.94M
June 18, 2026	18.3	18.5	18.5	18.82	17.77	2.35M
June 17, 2026	18.01	18.35	18.35	18.47	17.6	2.62M
June 16, 2026	18.48	17.98	17.98	18.48	17.89	1.39M
June 15, 2026	18.08	18.34	18.34	18.46	18.01	1.52M
June 12, 2026	17.73	17.96	17.96	18.04	17.65	977,800
June 11, 2026	18.33	17.7	17.7	18.33	17.55	1.26M
June 10, 2026	18.5	18.33	18.33	18.5	17.97	1.13M
June 09, 2026	18.68	18.8	18.8	18.8	18.34	1.3M
June 08, 2026	19.09	18.62	18.62	19.26	18.26	1.59M
June 05, 2026	18.91	19.22	19.22	19.43	18.76	1.28M
June 04, 2026	19.5	18.95	18.95	19.52	18.64	1.55M
June 03, 2026	19.61	19.4	19.4	19.87	19.03	1.93M
June 02, 2026	19.42	19.63	19.63	19.84	19.2	2.06M
June 01, 2026	18.43	19.43	19.43	19.67	18.1	3.02M
May 29, 2026	18.26	18.29	18.29	19.12	18.22	1.78M
May 28, 2026	18.42	18.27	18.27	18.51	17.92	1.69M
May 27, 2026	19.35	18.46	18.46	19.35	18.45	2.6M
May 26, 2026	19.58	19.34	19.34	20.19	19.2	2.59M
May 25, 2026	19.14	19.71	19.71	20.17	19.14	4.3M
May 22, 2026	18.29	18.51	18.51	18.63	18.02	1.25M
May 21, 2026	18.82	18.29	18.29	19.04	18.13	1.57M
May 20, 2026	19.04	18.79	18.79	19.04	18.52	1.41M
May 19, 2026	19.05	19.03	19.03	19.33	18.84	1.7M
May 18, 2026	18.83	19.02	19.02	19.02	18.5	1.83M
May 15, 2026	19.1	18.88	18.88	19.15	18.72	1.7M
May 14, 2026	19.17	19.1	19.1	19.37	19.09	1.96M
May 13, 2026	19.2	19.17	19.17	19.38	19.07	1.53M
May 12, 2026	19.58	19.28	19.28	19.62	19.26	1.44M
May 11, 2026	19.79	19.58	19.58	19.87	19.48	2.1M
May 08, 2026	19.87	19.77	19.77	19.88	19.55	1.28M
May 07, 2026	19.44	19.76	19.76	19.92	19.44	2.1M
May 06, 2026	19.9	19.51	19.51	20.08	19.43	3.56M
April 30, 2026	20.45	19.95	19.95	20.45	19.84	4.18M
April 29, 2026	20.6	21	21	21.15	20.56	2.14M
April 28, 2026	21.63	20.67	20.67	21.63	20.5	4.4M
April 27, 2026	21.32	21.76	21.76	21.88	20.83	2.55M
April 24, 2026	21.52	21.3	21.3	21.52	21.1	1.43M
April 23, 2026	21.84	21.53	21.53	21.9	21.44	1.58M
April 22, 2026	21.59	21.9	21.9	21.96	21.48	2.16M
April 21, 2026	21.22	21.62	21.62	21.9	21.1	2.81M
April 20, 2026	21.07	21.22	21.22	21.38	20.77	2.11M
April 17, 2026	21.25	21.12	21.12	21.25	20.8	1.69M
April 16, 2026	21.02	21.19	21.19	21.38	20.79	2.31M
April 15, 2026	21.5	21	21	21.5	20.86	2.61M
April 14, 2026	21.69	21.42	21.42	21.7	21.22	2.13M