UK markets close in 3 hours 23 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.47-0.35 (-1.77%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202419.8319.9719.3619.4719.47471,080
19 Jun 202419.9920.3219.7219.8219.82409,080
18 Jun 202419.8220.3119.7320.1820.18364,080
17 Jun 202419.9620.1419.7519.8719.87301,900
14 Jun 202420.1720.1919.7219.9319.93335,080
13 Jun 202420.1020.3020.0320.1620.16293,315
12 Jun 202419.8020.1719.7520.1020.10295,400
11 Jun 202420.0020.0019.5119.9019.90297,895
07 Jun 202419.4319.8519.4019.7819.78514,575
06 Jun 202419.6819.8819.0719.1519.15790,740
05 Jun 202420.2620.3019.8119.8219.82658,220
04 Jun 202420.9220.9220.1420.3820.38749,260
03 Jun 202421.2121.3220.7220.8520.85535,900
31 May 202420.9121.2420.9121.1421.14404,900
30 May 202421.2721.2920.8021.0521.05518,500
29 May 202420.8721.3220.8721.2821.28658,440
28 May 202421.6021.6020.9321.0721.07761,040
27 May 202421.5421.5621.0221.5121.51738,100
24 May 202421.4321.8521.3521.4321.43726,180
23 May 202421.6721.8121.3821.4321.43708,160
22 May 202422.2022.2021.4921.7921.79745,400
21 May 202421.8522.1121.7021.8321.83740,000
20 May 202422.5622.5621.7021.9021.901,315,280
17 May 202422.3522.6222.1522.3422.34595,980
16 May 202422.6522.9622.2122.5922.59794,180
15 May 202422.8022.8422.4222.5122.51580,960
14 May 202422.4523.0422.3822.8322.83942,880
13 May 202422.9923.2621.7822.5522.55914,660
10 May 202422.8023.0022.5722.9622.96688,742
09 May 202422.1723.4522.1722.8622.861,591,640
08 May 202422.5122.5721.9022.5422.541,189,062
07 May 202422.0122.5821.7422.5122.511,013,620
06 May 202421.2022.2121.2021.9521.951,787,160
30 Apr 202421.3521.7521.1121.2021.201,903,915
29 Apr 202421.9722.1121.7121.8221.821,570,360
26 Apr 202421.2622.1821.2621.9721.971,611,250
25 Apr 202422.3322.3821.6822.0022.00798,320
24 Apr 202421.4722.3021.4722.2922.29980,760
23 Apr 202421.1021.8221.0621.6621.661,275,340
22 Apr 202421.0022.9520.5521.6821.681,647,620
19 Apr 202421.3021.5920.8520.8620.86717,760
18 Apr 202421.8522.0021.0121.3721.371,111,079
17 Apr 202420.6621.8520.6621.6021.601,518,980
16 Apr 202422.4222.5520.8520.8520.852,627,600
15 Apr 202424.3324.4722.5023.1723.172,230,720
12 Apr 202423.3824.9023.3823.7423.742,368,760
11 Apr 202422.5023.5522.3023.3723.371,357,593
10 Apr 202423.0223.2322.4222.7022.70592,200
09 Apr 202422.7122.9922.6122.9022.90420,460
08 Apr 202423.2123.2322.7122.7122.71735,480
03 Apr 202423.4023.4922.9323.3323.33828,360
02 Apr 202423.3823.5923.0523.1723.17916,840
01 Apr 202422.3023.6922.3023.3523.351,561,152
29 Mar 202422.1122.4521.8322.2622.26479,395
28 Mar 202421.5822.5921.5222.1522.151,343,679
27 Mar 202422.5622.9121.7921.8221.821,445,360
26 Mar 202422.6822.9022.3822.6322.631,118,940
25 Mar 202422.8923.6222.6122.6822.681,233,940
22 Mar 202423.0823.2522.6222.8922.89952,300
21 Mar 202423.2123.4922.8523.2223.221,018,100
20 Mar 202423.1923.3723.1023.2623.26838,780
19 Mar 202423.5023.5923.1523.2523.251,064,128
18 Mar 202423.6323.9822.8023.4823.482,831,148
15 Mar 202423.2923.5623.1823.4523.45772,633
14 Mar 202423.7023.9323.0623.5023.50930,860
13 Mar 202423.9924.1523.5923.7023.701,415,360
12 Mar 202424.4024.7823.8024.0924.091,551,484
11 Mar 202424.4424.5323.5924.3524.352,044,809
08 Mar 202424.9525.1324.0324.5624.562,704,220
07 Mar 202423.1025.0522.9724.9924.994,294,989
06 Mar 202422.6523.9422.2823.4223.423,107,512
05 Mar 202423.4024.3622.6822.8522.855,097,195
04 Mar 202420.9822.9720.9522.9722.973,364,375
01 Mar 202420.7121.0920.6320.8820.88983,600
29 Feb 202420.6221.0020.1120.9020.901,060,380
28 Feb 202421.8022.1920.6020.6620.661,199,325
27 Feb 202421.3821.9521.0421.8121.81797,258
26 Feb 202420.7921.8820.7221.3021.30811,680
23 Feb 202420.5920.9020.3820.8120.81645,353
22 Feb 202420.3820.7420.3420.5920.59480,481
21 Feb 202420.1521.1419.9620.5220.52644,541
20 Feb 202420.5420.7519.9220.2320.23490,407
19 Feb 202420.4720.9520.2520.4120.41833,997
08 Feb 202419.7420.5718.7020.4720.471,723,900
07 Feb 202419.7319.7418.4418.7018.701,707,442
06 Feb 202418.7420.7818.0019.5119.511,274,570
05 Feb 202419.7419.8018.1318.9318.931,076,760
02 Feb 202419.6020.7819.1620.0320.031,246,973
01 Feb 202420.4520.5319.3519.8619.861,327,993
31 Jan 202421.4421.5720.3820.4520.45997,553
30 Jan 202421.5322.1521.3821.5421.54730,860
29 Jan 202422.6822.9521.5221.6821.681,246,260
26 Jan 202423.1923.5722.7022.7122.71801,448
25 Jan 202423.2023.5522.7223.4923.491,024,442
24 Jan 202423.3223.4522.1923.1023.101,611,105
23 Jan 202423.5923.8822.9023.3023.301,554,240
22 Jan 202424.4025.0423.6623.9123.913,113,239
19 Jan 202423.8824.8523.5324.4424.442,491,319
18 Jan 202423.8024.1123.5123.9023.901,170,260
17 Jan 202423.6024.2123.5123.9923.991,666,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...