Shanghai - Delayed Quote CNY

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

21.97 -0.03 (-0.14%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.26 22.18 21.26 21.97 21.97 1,611,250
Apr 25, 2024 22.33 22.38 21.68 22.00 22.00 798,320
Apr 24, 2024 21.47 22.30 21.47 22.29 22.29 980,760
Apr 23, 2024 21.10 21.82 21.06 21.66 21.66 1,275,340
Apr 22, 2024 21.00 22.95 20.55 21.68 21.68 1,647,620
Apr 19, 2024 21.30 21.59 20.85 20.86 20.86 717,760
Apr 18, 2024 21.85 22.00 21.01 21.37 21.37 1,111,079
Apr 17, 2024 20.66 21.85 20.66 21.60 21.60 1,518,980
Apr 16, 2024 22.42 22.55 20.85 20.85 20.85 2,627,600
Apr 15, 2024 24.33 24.47 22.50 23.17 23.17 2,230,720
Apr 12, 2024 23.38 24.90 23.38 23.74 23.74 2,368,760
Apr 11, 2024 22.50 23.55 22.30 23.37 23.37 1,357,593
Apr 10, 2024 23.02 23.23 22.42 22.70 22.70 592,200
Apr 9, 2024 22.71 22.99 22.61 22.90 22.90 420,460
Apr 8, 2024 23.21 23.23 22.71 22.71 22.71 735,480
Apr 3, 2024 23.40 23.49 22.93 23.33 23.33 828,360
Apr 2, 2024 23.38 23.59 23.05 23.17 23.17 916,840
Apr 1, 2024 22.30 23.69 22.30 23.35 23.35 1,561,152
Mar 29, 2024 22.11 22.45 21.83 22.26 22.26 479,395
Mar 28, 2024 21.58 22.59 21.52 22.15 22.15 1,343,679
Mar 27, 2024 22.56 22.91 21.79 21.82 21.82 1,445,360
Mar 26, 2024 22.68 22.90 22.38 22.63 22.63 1,118,940
Mar 25, 2024 22.89 23.62 22.61 22.68 22.68 1,233,940
Mar 22, 2024 23.08 23.25 22.62 22.89 22.89 952,300
Mar 21, 2024 23.21 23.49 22.85 23.22 23.22 1,018,100
Mar 20, 2024 23.19 23.37 23.10 23.26 23.26 838,780
Mar 19, 2024 23.50 23.59 23.15 23.25 23.25 1,064,128
Mar 18, 2024 23.63 23.98 22.80 23.48 23.48 2,831,148
Mar 15, 2024 23.29 23.56 23.18 23.45 23.45 772,633
Mar 14, 2024 23.70 23.93 23.06 23.50 23.50 930,860
Mar 13, 2024 23.99 24.15 23.59 23.70 23.70 1,415,360
Mar 12, 2024 24.40 24.78 23.80 24.09 24.09 1,551,484
Mar 11, 2024 24.44 24.53 23.59 24.35 24.35 2,044,809
Mar 8, 2024 24.95 25.13 24.03 24.56 24.56 2,704,220
Mar 7, 2024 23.10 25.05 22.97 24.99 24.99 4,294,989
Mar 6, 2024 22.65 23.94 22.28 23.42 23.42 3,107,512
Mar 5, 2024 23.40 24.36 22.68 22.85 22.85 5,097,195
Mar 4, 2024 20.98 22.97 20.95 22.97 22.97 3,364,375
Mar 1, 2024 20.71 21.09 20.63 20.88 20.88 983,600
Feb 29, 2024 20.62 21.00 20.11 20.90 20.90 1,060,380
Feb 28, 2024 21.80 22.19 20.60 20.66 20.66 1,199,325
Feb 27, 2024 21.38 21.95 21.04 21.81 21.81 797,258
Feb 26, 2024 20.79 21.88 20.72 21.30 21.30 811,680
Feb 23, 2024 20.59 20.90 20.38 20.81 20.81 645,353
Feb 22, 2024 20.38 20.74 20.34 20.59 20.59 480,481
Feb 21, 2024 20.15 21.14 19.96 20.52 20.52 644,541
Feb 20, 2024 20.54 20.75 19.92 20.23 20.23 490,407
Feb 19, 2024 20.47 20.95 20.25 20.41 20.41 833,997
Feb 8, 2024 19.74 20.57 18.70 20.47 20.47 1,723,900
Feb 7, 2024 19.73 19.74 18.44 18.70 18.70 1,707,442
Feb 6, 2024 18.74 20.78 18.00 19.51 19.51 1,274,570
Feb 5, 2024 19.74 19.80 18.13 18.93 18.93 1,076,760
Feb 2, 2024 19.60 20.78 19.16 20.03 20.03 1,246,973
Feb 1, 2024 20.45 20.53 19.35 19.86 19.86 1,327,993
Jan 31, 2024 21.44 21.57 20.38 20.45 20.45 997,553
Jan 30, 2024 21.53 22.15 21.38 21.54 21.54 730,860
Jan 29, 2024 22.68 22.95 21.52 21.68 21.68 1,246,260
Jan 26, 2024 23.19 23.57 22.70 22.71 22.71 801,448
Jan 25, 2024 23.20 23.55 22.72 23.49 23.49 1,024,442
Jan 24, 2024 23.32 23.45 22.19 23.10 23.10 1,611,105
Jan 23, 2024 23.59 23.88 22.90 23.30 23.30 1,554,240
Jan 22, 2024 24.40 25.04 23.66 23.91 23.91 3,113,239
Jan 19, 2024 23.88 24.85 23.53 24.44 24.44 2,491,319
Jan 18, 2024 23.80 24.11 23.51 23.90 23.90 1,170,260
Jan 17, 2024 23.60 24.21 23.51 23.99 23.99 1,666,462
Jan 16, 2024 24.21 24.28 23.30 23.63 23.63 1,219,640
Jan 15, 2024 24.30 24.30 24.30 24.30 24.30 -
Jan 12, 2024 23.74 24.67 23.51 24.30 24.30 2,621,867
Jan 11, 2024 23.03 24.20 22.75 23.87 23.87 2,808,850
Jan 10, 2024 23.12 23.78 22.50 23.03 23.03 2,867,355
Jan 9, 2024 23.87 24.17 22.89 23.23 23.23 4,817,931
Jan 8, 2024 22.86 25.41 22.57 23.87 23.87 5,305,299
Jan 5, 2024 23.10 23.59 22.55 23.10 23.10 1,665,840
Jan 4, 2024 22.74 23.25 22.62 23.22 23.22 1,038,809
Jan 3, 2024 22.89 23.22 22.54 22.82 22.82 840,440
Jan 2, 2024 22.82 23.23 22.71 23.11 23.11 859,720
Dec 29, 2023 22.17 22.79 21.94 22.70 22.70 650,300
Dec 28, 2023 21.51 22.23 21.31 22.16 22.16 706,795
Dec 27, 2023 21.40 21.56 21.26 21.52 21.52 516,340
Dec 26, 2023 21.73 21.80 21.25 21.40 21.40 598,394
Dec 25, 2023 21.78 22.00 21.50 21.71 21.71 827,680
Dec 22, 2023 22.30 22.38 21.72 21.77 21.77 804,940
Dec 21, 2023 22.30 22.41 21.66 22.30 22.30 793,293
Dec 20, 2023 22.27 22.79 22.22 22.39 22.39 762,033
Dec 19, 2023 22.11 22.37 21.80 22.27 22.27 560,440
Dec 18, 2023 22.18 22.55 21.88 22.11 22.11 961,160
Dec 15, 2023 22.20 22.42 22.02 22.17 22.17 409,400
Dec 14, 2023 22.42 22.69 22.00 22.20 22.20 603,580
Dec 13, 2023 22.24 22.54 22.00 22.27 22.27 524,700
Dec 12, 2023 22.10 22.38 21.86 22.24 22.24 679,920
Dec 11, 2023 21.84 22.35 21.80 22.26 22.26 653,580
Dec 8, 2023 22.45 22.66 22.01 22.04 22.04 517,179
Dec 7, 2023 22.69 22.69 22.29 22.36 22.36 553,520
Dec 6, 2023 22.32 22.71 22.16 22.58 22.58 764,380
Dec 5, 2023 22.99 22.99 22.33 22.33 22.33 713,153
Dec 4, 2023 23.99 23.99 22.44 22.99 22.99 681,360
Dec 1, 2023 23.05 23.21 22.82 23.12 23.12 511,258
Nov 30, 2023 23.60 23.60 22.90 23.17 23.17 511,300
Nov 29, 2023 23.62 23.65 23.29 23.55 23.55 517,920
Nov 28, 2023 23.30 23.64 23.01 23.50 23.50 821,000
Nov 27, 2023 23.23 23.48 23.12 23.29 23.29 612,140
Nov 24, 2023 23.67 23.67 23.08 23.22 23.22 535,260
Nov 23, 2023 23.23 23.52 23.23 23.49 23.49 376,960
Nov 22, 2023 23.54 23.66 23.20 23.23 23.23 468,140
Nov 21, 2023 23.90 23.96 23.40 23.54 23.54 619,140
Nov 20, 2023 23.50 23.93 23.49 23.93 23.93 678,540
Nov 17, 2023 23.23 23.50 23.13 23.45 23.45 439,320
Nov 16, 2023 23.43 23.52 23.20 23.22 23.22 382,800
Nov 15, 2023 23.49 23.70 23.31 23.43 23.43 473,500
Nov 14, 2023 23.62 23.92 23.25 23.48 23.48 447,700
Nov 13, 2023 23.31 23.51 23.16 23.50 23.50 499,400
Nov 10, 2023 23.24 23.36 23.05 23.34 23.34 383,300
Nov 9, 2023 23.35 23.55 23.16 23.36 23.36 554,680
Nov 8, 2023 23.51 23.64 23.32 23.33 23.33 489,549
Nov 7, 2023 23.38 23.55 23.18 23.51 23.51 452,040
Nov 6, 2023 22.98 23.42 22.98 23.34 23.34 604,808
Nov 3, 2023 22.40 23.12 22.33 22.89 22.89 607,580
Nov 2, 2023 22.72 22.88 22.29 22.31 22.31 505,080
Nov 1, 2023 22.60 22.79 22.08 22.72 22.72 523,180
Oct 31, 2023 22.44 22.68 22.28 22.47 22.47 529,740
Oct 30, 2023 22.33 22.80 21.93 22.67 22.67 1,080,500
Oct 27, 2023 22.28 22.40 21.91 22.31 22.31 793,940
Oct 26, 2023 22.29 22.41 21.45 22.28 22.28 1,138,847
Oct 25, 2023 22.59 22.92 22.44 22.60 22.60 714,520
Oct 24, 2023 22.02 22.65 22.01 22.48 22.48 718,380
Oct 23, 2023 22.34 22.63 21.78 22.00 22.00 788,480
Oct 20, 2023 22.52 23.15 22.21 22.57 22.57 484,000
Oct 19, 2023 22.75 23.10 22.48 22.63 22.63 315,320
Oct 18, 2023 23.10 23.39 22.65 22.70 22.70 501,603
Oct 17, 2023 23.35 23.35 23.00 23.22 23.22 454,140
Oct 16, 2023 23.65 23.88 23.06 23.18 23.18 597,540
Oct 13, 2023 23.89 24.00 23.41 23.65 23.65 577,820
Oct 12, 2023 23.96 23.98 23.67 23.91 23.91 481,620
Oct 11, 2023 23.67 23.95 23.37 23.86 23.86 545,620
Oct 10, 2023 23.91 24.09 23.52 23.57 23.57 530,180
Oct 9, 2023 24.25 24.28 23.80 23.84 23.84 544,660
Sep 28, 2023 24.22 24.27 23.93 24.17 24.17 463,940
Sep 27, 2023 23.98 24.36 23.68 24.10 24.10 506,780
Sep 26, 2023 23.96 24.04 23.72 24.00 24.00 348,020
Sep 25, 2023 24.08 24.33 23.75 23.95 23.95 520,640
Sep 22, 2023 23.74 24.12 23.62 24.05 24.05 616,940
Sep 21, 2023 23.88 24.16 23.60 23.86 23.86 571,460
Sep 20, 2023 23.82 24.25 23.75 23.97 23.97 552,460
Sep 19, 2023 24.45 24.53 23.83 23.88 23.88 669,180
Sep 18, 2023 23.89 24.56 23.65 24.43 24.43 790,300
Sep 15, 2023 23.82 24.03 23.54 23.87 23.87 526,675
Sep 14, 2023 24.26 24.26 23.75 23.79 23.79 455,055
Sep 13, 2023 24.39 24.39 23.93 24.14 24.14 770,960
Sep 12, 2023 24.35 24.55 23.98 24.42 24.42 623,280
Sep 11, 2023 24.18 24.32 23.95 24.11 24.11 592,911
Sep 8, 2023 23.79 24.47 23.79 24.18 24.18 507,480
Sep 7, 2023 24.43 24.45 23.88 23.95 23.95 663,673
Sep 6, 2023 23.73 24.46 23.61 24.32 24.32 802,880
Sep 5, 2023 23.86 24.07 23.62 23.84 23.84 773,201
Sep 4, 2023 23.98 24.09 23.60 23.79 23.79 959,480
Sep 1, 2023 23.74 24.17 23.51 23.80 23.80 843,360
Aug 31, 2023 23.80 24.49 23.60 23.72 23.72 1,469,850
Aug 30, 2023 24.08 24.49 23.87 24.05 24.05 825,067
Aug 29, 2023 22.44 24.06 22.26 23.99 23.99 1,516,010
Aug 28, 2023 24.01 24.10 22.26 22.39 22.39 1,557,593
Aug 25, 2023 23.32 23.69 22.03 22.83 22.83 2,354,420
Aug 24, 2023 24.48 24.55 24.03 24.04 24.04 602,900
Aug 23, 2023 24.62 24.81 24.40 24.48 24.48 482,940
Aug 22, 2023 24.79 25.08 24.29 24.66 24.66 759,220
Aug 21, 2023 24.94 25.33 24.66 24.67 24.67 667,120
Aug 18, 2023 25.10 25.49 24.93 25.08 25.08 576,880
Aug 17, 2023 24.40 25.14 24.30 25.06 25.06 675,640
Aug 16, 2023 24.85 24.89 24.46 24.46 24.46 460,193
Aug 15, 2023 24.99 25.13 24.60 24.86 24.86 540,440
Aug 14, 2023 24.32 24.95 24.27 24.94 24.94 516,635
Aug 11, 2023 24.79 24.98 24.51 24.51 24.51 510,093
Aug 10, 2023 24.41 24.84 24.33 24.73 24.73 549,180
Aug 9, 2023 24.46 24.65 24.23 24.40 24.40 568,340
Aug 8, 2023 24.90 24.96 24.48 24.51 24.51 738,020
Aug 7, 2023 24.94 25.14 24.67 24.88 24.88 937,760
Aug 4, 2023 25.25 25.50 24.91 25.00 25.00 633,560
Aug 3, 2023 25.88 25.88 25.12 25.25 25.25 561,080
Aug 2, 2023 25.52 25.93 25.36 25.64 25.64 960,840
Aug 1, 2023 25.92 26.07 25.21 25.52 25.52 1,590,937
Jul 31, 2023 26.30 26.52 25.95 26.08 26.08 733,306
Jul 28, 2023 26.05 26.48 26.05 26.30 26.30 406,880
Jul 27, 2023 26.54 26.73 26.11 26.20 26.20 485,180
Jul 26, 2023 26.64 26.81 26.32 26.57 26.57 572,640
Jul 25, 2023 26.59 26.63 26.03 26.52 26.52 571,340
Jul 24, 2023 25.98 26.42 25.52 26.36 26.36 620,320
Jul 21, 2023 26.35 26.35 25.77 25.85 25.85 749,540
Jul 20, 2023 26.79 26.88 26.20 26.30 26.30 726,800
Jul 19, 2023 26.90 27.16 26.70 26.76 26.76 406,260
Jul 18, 2023 26.93 27.28 26.66 27.12 27.12 848,982
Jul 17, 2023 27.02 27.18 26.61 26.77 26.77 1,107,100
Jul 14, 2023 27.13 27.73 26.42 26.94 26.94 2,095,500
Jul 13, 2023 26.69 27.24 26.44 27.16 27.16 1,139,500
Jul 12, 2023 26.74 27.18 26.60 26.69 26.69 732,018
Jul 11, 2023 26.11 26.70 26.11 26.68 26.68 754,448
Jul 10, 2023 1.00 Dividend
Jul 10, 2023 26.45 26.66 26.08 26.33 26.33 1,034,360
Jul 10, 2023 1.4:1 Stock Splits
Jul 7, 2023 27.44 27.53 26.86 27.11 26.11 1,125,975
Jul 6, 2023 27.69 27.69 27.36 27.47 26.46 669,900
Jul 5, 2023 28.02 28.28 27.49 27.52 26.51 1,092,299
Jul 4, 2023 27.81 28.05 27.51 27.94 26.91 971,223
Jul 3, 2023 27.86 28.02 27.40 27.79 26.76 1,140,480
Jun 30, 2023 27.46 27.84 27.32 27.73 26.71 876,400
Jun 29, 2023 26.98 27.39 26.86 27.32 26.31 963,760
Jun 28, 2023 26.65 27.21 26.22 27.00 26.00 921,060
Jun 27, 2023 26.49 26.84 25.99 26.64 25.65 857,941
Jun 26, 2023 26.01 27.07 25.80 26.56 25.58 1,367,067
Jun 21, 2023 26.02 26.43 25.86 26.04 25.08 666,960
Jun 20, 2023 26.37 26.37 25.79 26.01 25.05 783,493
Jun 19, 2023 26.08 26.50 25.79 26.37 25.40 702,093
Jun 16, 2023 26.52 26.52 25.93 26.08 25.12 657,265
Jun 15, 2023 25.82 26.79 25.74 26.43 25.45 754,173
Jun 14, 2023 26.20 26.21 25.66 25.79 24.84 482,300
Jun 13, 2023 26.24 27.13 26.11 26.13 25.16 852,180
Jun 12, 2023 25.82 26.20 25.54 26.11 25.14 515,480
Jun 9, 2023 26.25 26.25 25.60 25.76 24.81 409,213
Jun 8, 2023 25.84 26.28 25.79 25.93 24.97 503,160
Jun 7, 2023 25.97 26.20 25.75 26.08 25.12 399,000
Jun 6, 2023 26.57 26.57 25.91 25.97 25.01 801,220
Jun 5, 2023 26.68 26.82 26.33 26.57 25.59 563,500
Jun 2, 2023 27.09 27.09 26.64 26.67 25.69 621,740
Jun 1, 2023 26.83 27.13 26.66 26.92 25.93 606,200
May 31, 2023 26.99 27.20 26.79 26.86 25.87 627,200
May 30, 2023 26.93 27.13 26.76 26.92 25.93 542,920
May 29, 2023 26.99 27.20 26.78 26.89 25.90 858,900
May 26, 2023 26.77 27.21 26.64 26.89 25.89 573,694
May 25, 2023 26.74 26.94 26.46 26.91 25.91 654,920
May 24, 2023 26.79 27.06 26.47 26.79 25.80 500,360
May 23, 2023 27.06 27.19 26.76 26.76 25.78 600,733
May 22, 2023 27.11 27.29 26.70 27.00 26.00 490,840
May 19, 2023 26.40 27.04 26.36 26.91 25.92 632,520
May 18, 2023 26.45 26.86 26.36 26.65 25.67 471,423
May 17, 2023 26.09 26.56 26.04 26.54 25.56 483,140
May 16, 2023 26.16 26.52 25.90 26.21 25.24 727,713
May 15, 2023 25.56 26.14 25.46 26.08 25.12 793,940
May 12, 2023 25.55 25.91 25.50 25.60 24.66 482,300
May 11, 2023 25.46 25.83 25.33 25.64 24.70 594,440
May 10, 2023 25.29 25.69 25.01 25.36 24.42 595,420
May 9, 2023 25.93 25.93 25.26 25.29 24.35 765,520
May 8, 2023 26.04 26.28 25.74 25.94 24.98 961,660
May 5, 2023 25.99 26.26 25.39 25.82 24.87 1,396,220
May 4, 2023 26.43 27.11 25.51 25.91 24.96 2,024,960
Apr 28, 2023 24.96 25.76 24.96 25.76 24.81 1,029,000
Apr 27, 2023 24.71 25.43 24.51 25.09 24.17 1,015,700
Apr 26, 2023 23.74 24.93 23.74 24.71 23.80 1,197,980

Related Tickers

300470.SZ Sinoseal Holding Co., Ltd.
34.60
+2.00%
 
003025.SZ Sijin Intelligent Forming Machinery Co., Ltd.
11.85
+1.89%
 
301028.SZ Xiamen East Asia Machinery Industrial Co., Ltd.
8.85
-0.23%
 
601882.SS Ningbo Haitian Precision Machinery Co.,Ltd.
28.30
+2.31%
 
603339.SS Square Technology Group Co.,Ltd
10.34
-6.34%
 
001225.SZ Hangzhou Hota M&E Holdings Co., Ltd.
31.21
0.00%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
22.16
+1.47%
 
1882.HK Haitian International Holdings Limited
24.150
-3.01%