Lanzhou LS Heavy Equipment Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11.600 | 11.700 | 11.100 | 11.190 | 11.190 | 51,060,499 |
| 2026-01-19 | 11.510 | 11.830 | 11.490 | 11.660 | 11.660 | 39,415,684 |
| 2026-01-16 | 12.100 | 12.270 | 11.640 | 11.640 | 11.640 | 52,160,020 |
| 2026-01-15 | 12.120 | 12.340 | 11.650 | 11.980 | 11.980 | 68,287,170 |
| 2026-01-14 | 12.020 | 12.640 | 11.990 | 12.110 | 12.110 | 124,625,969 |
| 2026-01-13 | 13.380 | 13.390 | 12.090 | 12.090 | 12.090 | 180,035,506 |
| 2026-01-12 | 13.000 | 14.180 | 12.890 | 13.430 | 13.430 | 166,890,090 |
| 2026-01-09 | 13.330 | 13.560 | 12.500 | 13.020 | 13.020 | 191,255,576 |
| 2026-01-08 | 11.340 | 12.460 | 11.300 | 12.460 | 12.460 | 97,843,989 |
| 2026-01-07 | 11.080 | 11.440 | 10.980 | 11.330 | 11.330 | 83,312,043 |
| 2026-01-06 | 10.900 | 11.070 | 10.730 | 11.040 | 11.040 | 69,969,783 |
| 2026-01-05 | 10.800 | 11.220 | 10.700 | 10.980 | 10.980 | 83,017,974 |
| 2025-12-31 | 10.550 | 10.790 | 10.400 | 10.660 | 10.660 | 51,923,749 |
| 2025-12-30 | 10.550 | 10.940 | 10.490 | 10.620 | 10.620 | 58,486,972 |
| 2025-12-29 | 10.700 | 10.780 | 10.470 | 10.590 | 10.590 | 48,099,546 |
| 2025-12-26 | 10.500 | 10.800 | 10.440 | 10.620 | 10.620 | 62,454,223 |
| 2025-12-25 | 10.470 | 10.630 | 10.470 | 10.550 | 10.550 | 46,908,603 |
| 2025-12-24 | 10.450 | 10.600 | 10.300 | 10.550 | 10.550 | 56,549,384 |
| 2025-12-23 | 10.610 | 10.830 | 10.320 | 10.460 | 10.460 | 96,184,807 |
| 2025-12-22 | 11.000 | 11.000 | 10.620 | 10.680 | 10.680 | 140,718,578 |
| 2025-12-19 | 9.790 | 10.160 | 9.780 | 10.000 | 10.000 | 60,738,468 |
| 2025-12-18 | 9.640 | 9.820 | 9.600 | 9.620 | 9.620 | 29,215,115 |
| 2025-12-17 | 9.620 | 9.920 | 9.500 | 9.760 | 9.760 | 42,579,963 |
| 2025-12-16 | 10.220 | 10.250 | 9.710 | 9.740 | 9.740 | 68,438,540 |
| 2025-12-15 | 10.310 | 10.750 | 10.100 | 10.440 | 10.440 | 95,771,779 |
| 2025-12-12 | 9.750 | 10.470 | 9.680 | 10.280 | 10.280 | 93,437,323 |
| 2025-12-11 | 9.720 | 9.990 | 9.720 | 9.830 | 9.830 | 59,723,710 |
| 2025-12-10 | 9.540 | 9.800 | 9.440 | 9.710 | 9.710 | 48,838,311 |
| 2025-12-09 | 9.760 | 9.910 | 9.570 | 9.570 | 9.570 | 38,484,115 |
| 2025-12-08 | 9.750 | 9.910 | 9.690 | 9.750 | 9.750 | 57,385,010 |
| 2025-12-05 | 9.320 | 9.770 | 9.320 | 9.750 | 9.750 | 69,216,605 |
| 2025-12-04 | 9.150 | 9.400 | 9.110 | 9.290 | 9.290 | 44,163,848 |
| 2025-12-03 | 9.370 | 9.430 | 9.160 | 9.210 | 9.210 | 46,733,494 |
| 2025-12-02 | 9.640 | 9.670 | 9.380 | 9.410 | 9.410 | 53,268,896 |
| 2025-12-01 | 9.720 | 9.820 | 9.620 | 9.640 | 9.640 | 52,431,690 |
| 2025-11-28 | 9.800 | 9.920 | 9.670 | 9.810 | 9.810 | 50,075,245 |
| 2025-11-27 | 9.690 | 10.130 | 9.600 | 9.980 | 9.980 | 81,707,155 |
| 2025-11-26 | 10.770 | 10.770 | 9.860 | 9.880 | 9.880 | 148,687,206 |
| 2025-11-25 | 11.300 | 11.360 | 10.860 | 10.960 | 10.960 | 162,793,078 |
| 2025-11-24 | 10.380 | 11.670 | 10.380 | 11.450 | 11.450 | 195,201,082 |
| 2025-11-21 | 10.230 | 10.760 | 10.020 | 10.610 | 10.610 | 139,198,703 |
| 2025-11-20 | 9.990 | 10.500 | 9.820 | 10.440 | 10.440 | 129,248,015 |
| 2025-11-19 | 9.830 | 10.280 | 9.800 | 10.100 | 10.100 | 107,514,542 |
| 2025-11-18 | 10.040 | 10.150 | 9.710 | 9.770 | 9.770 | 67,348,011 |
| 2025-11-17 | 9.800 | 10.160 | 9.800 | 10.060 | 10.060 | 82,787,868 |
| 2025-11-14 | 10.220 | 10.540 | 9.880 | 9.880 | 9.880 | 111,626,388 |
| 2025-11-13 | 10.150 | 10.460 | 10.090 | 10.370 | 10.370 | 108,498,907 |
| 2025-11-12 | 10.860 | 11.080 | 10.000 | 10.380 | 10.380 | 126,260,760 |
| 2025-11-11 | 11.140 | 11.200 | 10.680 | 10.750 | 10.750 | 140,020,343 |
| 2025-11-10 | 11.320 | 12.100 | 10.980 | 11.420 | 11.420 | 240,657,327 |
| 2025-11-07 | 10.210 | 11.720 | 10.200 | 11.720 | 11.720 | 264,648,979 |
| 2025-11-06 | 10.490 | 11.190 | 10.200 | 10.650 | 10.650 | 209,158,093 |
| 2025-11-05 | 10.200 | 11.500 | 10.200 | 10.580 | 10.580 | 256,062,230 |
| 2025-11-04 | 10.330 | 10.540 | 9.900 | 10.540 | 10.540 | 248,199,814 |
| 2025-11-03 | 9.350 | 9.580 | 9.350 | 9.580 | 9.580 | 49,310,250 |
| 2025-10-31 | 9.250 | 9.250 | 8.630 | 8.710 | 8.710 | 137,473,866 |
| 2025-10-30 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 24,297,002 |
| 2025-10-29 | 8.320 | 8.450 | 8.300 | 8.420 | 8.420 | 28,600,647 |
| 2025-10-28 | 8.260 | 8.460 | 8.220 | 8.360 | 8.360 | 37,624,200 |
| 2025-10-27 | 8.220 | 8.360 | 8.170 | 8.300 | 8.300 | 36,847,935 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.