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

20.62

-0.58(-2.74%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	21.21	20.62	20.62	21.22	20.52	1.47M
April 02, 2026	21.61	21.2	21.2	21.62	20.9	1.66M
April 01, 2026	21.4	21.61	21.61	21.74	21.32	2.13M
March 31, 2026	21.59	21.12	21.12	22.27	21.08	1.4M
March 30, 2026	21.17	21.55	21.55	21.7	21	1.91M
March 27, 2026	21.2	21.44	21.44	21.44	20.9	1.98M
March 26, 2026	21.48	21.26	21.26	21.77	20.92	1.72M
March 25, 2026	21.13	21.4	21.4	21.49	20.95	1.61M
March 24, 2026	20.81	21.03	21.03	21.11	20.31	2.44M
March 23, 2026	22.03	20.4	20.4	22.1	20.2	4.44M
March 20, 2026	22.39	22.31	22.31	23.2	21.64	3.02M
March 19, 2026	22.75	22.28	22.28	23.04	22.2	2.56M
March 18, 2026	22.42	22.9	22.9	22.98	22.08	3.47M
March 17, 2026	22.61	22.4	22.4	22.86	22.38	2.23M
March 16, 2026	23.08	22.61	22.61	23.11	22.37	2.3M
March 13, 2026	23.4	23.08	23.08	23.43	22.92	2.86M
March 12, 2026	23.52	23.23	23.23	23.63	23	2.95M
March 11, 2026	23.27	23.63	23.63	24.16	22.99	6.33M
March 10, 2026	23.09	23.24	23.24	23.48	22.9	2.83M
March 09, 2026	21.3	23.05	23.05	23.56	21.2	8.42M
March 06, 2026	20.71	21.49	21.49	21.59	20.69	3.38M
March 05, 2026	21.11	20.8	20.8	21.2	20.68	2.86M
March 04, 2026	21.5	20.87	20.87	21.5	20.7	4.47M
March 03, 2026	21.58	22.14	22.14	22.98	21.35	6.8M
March 02, 2026	22.38	21.51	21.51	22.38	21.38	3.03M
February 27, 2026	22.67	22.5	22.5	22.79	22.43	1.64M
February 26, 2026	22.48	22.72	22.72	22.74	22.42	1.58M
February 25, 2026	22.61	22.47	22.47	22.63	22.35	1.68M
February 24, 2026	22.45	22.5	22.5	22.56	22.11	1.66M
February 13, 2026	22.44	22.27	0	22.49	22.25	1.02M
February 12, 2026	22.52	22.46	0	22.55	22.26	1.5M
February 11, 2026	22.5	22.46	0	22.52	22.25	1.03M
February 10, 2026	22.11	22.4	0	22.46	22	1.7M
February 09, 2026	22.16	22.11	0	22.24	22.02	1.06M
February 06, 2026	21.87	21.97	0	22.19	21.7	1.39M
February 05, 2026	22.03	21.94	0	22.18	21.83	1.14M
February 04, 2026	22.2	22.12	0	22.26	21.92	1.41M
February 03, 2026	22.23	22.1	0	22.4	21.81	2.27M
February 02, 2026	22.45	22.03	0	22.79	22	2.76M
January 30, 2026	21.81	22.48	0	22.54	21.7	2.5M
January 29, 2026	22.38	21.87	0	22.38	21.69	2.29M
January 28, 2026	22.76	22.34	0	22.79	22.24	1.53M
January 27, 2026	22.92	22.7	0	22.96	22.3	1.78M
January 26, 2026	23.15	22.81	0	23.2	22.73	1.94M
January 23, 2026	23.06	23.15	0	23.21	22.85	1.96M
January 22, 2026	23.02	23	0	23.32	22.88	1.76M
January 21, 2026	22.5	23	0	23.06	22.39	2.67M
January 20, 2026	22.8	22.61	0	22.86	22.5	2.06M
January 19, 2026	22.5	22.84	0	22.9	22.41	3.03M
January 16, 2026	22.29	22.48	0	22.53	22.25	2.15M
January 15, 2026	22	22.2	0	22.2	21.96	1.64M
January 14, 2026	22.16	21.99	0	22.25	21.78	2.21M
January 13, 2026	22.1	22.13	0	22.39	22.04	2.26M
January 12, 2026	22.47	22.07	0	22.64	22.01	3.28M
January 09, 2026	22.58	22.55	0	22.65	22.39	1.83M
January 08, 2026	22.66	22.63	0	22.74	22.52	1.42M
January 07, 2026	22.5	22.63	0	22.96	22.46	1.88M
January 06, 2026	22.4	22.5	0	22.59	22.34	2.14M
January 05, 2026	22.5	22.39	0	22.53	22.27	2.07M
December 31, 2025	22.16	22.38	0	22.38	21.89	1.46M