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 ¥989.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,258.27, while ¥1000 invested 1 year ago would be worth ¥654.57. This corresponds to total returns of -1.07%, 25.83%, -34.54%, respectively, with annualized returns of -0.21%, 4.7%, -34.54%.

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
September 10, 2026	18.08	18	18	18.09	17.82	445,629
September 09, 2026	18.09	18.08	18.08	18.15	17.95	685,624
September 08, 2026	17.68	18.04	18.04	18.2	17.68	617,300
September 07, 2026	17.83	17.75	17.75	17.85	17.6	397,460
September 04, 2026	17.93	17.73	17.73	18.08	17.7	625,900
September 03, 2026	17.94	17.81	17.81	18.1	17.81	529,300
September 02, 2026	17.99	17.92	17.92	17.99	17.74	857,600
September 01, 2026	17.77	17.98	17.98	18.1	17.68	872,346
August 31, 2026	17.6	17.84	17.84	17.87	17.57	554,740
August 28, 2026	17.49	17.68	17.68	17.8	17.48	536,307
August 27, 2026	17.79	17.58	17.58	17.79	17.4	665,600
August 26, 2026	17.59	17.73	17.73	17.85	17.51	648,759
August 25, 2026	17.32	17.53	17.53	17.67	17.24	696,422
August 24, 2026	17.65	17.33	17.33	17.72	17.31	805,100
August 21, 2026	17.2	17.65	17.65	17.94	17	1.57M
August 20, 2026	17.7	17.8	17.8	18.03	17.7	657,504
August 19, 2026	18.15	17.7	17.7	18.15	17.62	1.27M
August 18, 2026	18.21	18.18	18.18	18.36	18.06	630,800
August 17, 2026	18.22	18.35	18.35	18.36	17.99	1.06M
August 14, 2026	17.94	18.14	18.14	18.18	17.78	600,792
August 13, 2026	18.36	17.94	17.94	18.36	17.85	649,760
August 12, 2026	18.22	18.27	18.27	18.32	18.16	616,423
August 11, 2026	18.48	18.16	18.16	18.48	18.16	660,700
August 10, 2026	18.2	18.48	18.48	18.49	18.06	1.09M
August 07, 2026	18.18	18.15	18.15	18.2	17.96	541,588
August 06, 2026	18.2	18.18	18.18	18.27	17.91	631,732
August 05, 2026	18.2	18.13	18.13	18.2	17.96	664,556
August 04, 2026	18.37	18.2	18.2	18.37	18.09	698,100
August 03, 2026	18.12	18.28	18.28	18.3	18.08	749,600
July 31, 2026	17.81	18.18	18.18	18.18	17.75	727,420
July 30, 2026	17.7	17.85	17.85	18.08	17.67	738,140
July 29, 2026	17.4	17.7	17.7	17.75	17.31	758,240
July 28, 2026	17.3	17.37	17.37	17.5	17.1	513,816
July 27, 2026	16.92	17.25	17.25	17.35	16.76	604,740
July 24, 2026	17.12	16.99	16.99	17.18	16.75	638,900
July 23, 2026	16.58	17.14	17.14	17.2	16.58	874,600
July 22, 2026	17.1	16.7	16.7	17.1	16.56	921,380
July 21, 2026	17.05	17.07	17.07	17.07	16.48	1.34M
July 20, 2026	17.4	17.07	17.07	17.72	16.83	1.53M
July 17, 2026	17.77	17.56	17.56	17.9	17.28	1.1M
July 16, 2026	17.86	17.76	17.76	18.05	17.61	683,162
July 15, 2026	17.8	17.89	17.89	18.08	17.77	668,100
July 14, 2026	17.4	17.89	17.89	17.97	17.32	940,100
July 13, 2026	17.73	17.47	17.47	17.82	17.32	1.06M
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