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

19.63

+0.2(+1.03%)

Updated at June 02 03:00PM

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 ¥1,110.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,119.16, while ¥1000 invested 1 year ago would be worth ¥1,063.96. This corresponds to total returns of 11.03%, 11.92%, 6.4%, respectively, with annualized returns of 2.13%, 3.82%, 6.4%.

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
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
April 13, 2026	21.6	21.51	21.51	22.01	21.48	1.74M
April 10, 2026	21.58	21.73	21.73	21.96	21.54	1.38M
April 09, 2026	21.78	21.5	21.5	21.81	21.36	1.72M
April 08, 2026	21.1	21.81	21.81	21.85	21.1	2.61M
April 07, 2026	20.75	20.76	20.76	20.9	20.51	1.12M
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	23.27	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