New Zealand markets closed

Luyang Energy-Saving Materials Co., Ltd. (002088.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.25-0.09 (-0.67%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.3113.5713.1813.2513.255,067,683
29 Apr 202413.3213.5213.1413.3413.345,795,136
26 Apr 202413.1213.3713.0213.3313.333,986,485
25 Apr 202413.0613.2112.8513.1313.133,618,165
24 Apr 202413.4413.4812.9513.0613.065,309,676
23 Apr 202413.5513.5513.2313.4413.443,322,707
22 Apr 202413.2413.6413.2013.5113.514,080,880
19 Apr 202413.3013.3913.1113.2713.274,840,681
18 Apr 202413.0413.4212.9013.3213.327,281,208
17 Apr 202412.7413.2512.6113.1013.107,932,309
16 Apr 202412.4512.9612.4312.7512.7511,196,298
15 Apr 202412.4212.6511.8712.4312.4310,865,667
12 Apr 202412.8012.9212.1712.4812.4824,415,746
11 Apr 202413.8213.8213.2713.2713.273,026,800
10 Apr 202415.1115.1714.4914.7414.743,072,880
09 Apr 202415.3815.4015.0715.1115.112,877,331
08 Apr 202415.7515.8115.3815.3815.382,229,331
03 Apr 202415.7915.8515.6415.7915.791,808,362
02 Apr 202415.6015.8115.4715.7915.792,442,124
01 Apr 202415.1015.7215.0015.7215.723,734,921
29 Mar 202415.3115.3514.6215.0515.05750,600
28 Mar 202414.6014.7714.3514.7314.732,697,900
27 Mar 202415.0215.1414.4814.5914.592,896,503
26 Mar 202415.1015.1014.7215.0215.022,035,303
25 Mar 202415.0915.2414.7915.0015.002,527,402
22 Mar 202415.4415.4515.0315.0915.091,715,847
21 Mar 202415.6215.7715.2315.4415.441,925,398
20 Mar 202415.0215.4015.0115.3915.392,245,572
19 Mar 202415.2715.2715.0315.0415.041,742,335
18 Mar 202415.1915.2815.0615.2315.231,672,080
15 Mar 202415.2015.2614.9315.2215.221,499,889
14 Mar 202415.2815.5015.1115.2715.272,379,384
13 Mar 202415.3615.4515.0815.2015.202,841,685
12 Mar 202414.9415.4514.8015.4115.415,407,841
11 Mar 202414.4114.9814.3214.9414.944,160,497
08 Mar 202414.4314.5814.2914.4114.411,432,694
07 Mar 202414.7514.8014.4014.4314.432,107,900
06 Mar 202414.3414.7514.2314.7114.712,564,364
05 Mar 202414.4014.5314.2614.4514.452,064,030
04 Mar 202414.5614.6114.2614.4114.412,258,799
01 Mar 202414.4014.6114.2014.5514.552,280,903
29 Feb 202414.0414.4413.9814.4014.402,752,807
28 Feb 202414.4214.8814.0414.0414.043,853,681
27 Feb 202414.1714.4414.0914.4414.442,810,623
26 Feb 202414.8814.9414.1514.2714.274,659,228
23 Feb 202414.8214.8914.5814.8814.881,841,154
22 Feb 202414.8615.0414.7814.8614.861,870,160
21 Feb 202415.1015.4914.8815.0015.002,709,540
20 Feb 202414.6715.1914.4015.1415.143,328,415
19 Feb 202414.6514.9514.5014.6714.673,351,843
08 Feb 202414.5915.1914.3014.4914.495,192,638
07 Feb 202413.9514.7313.9014.5614.564,750,112
06 Feb 202412.9414.2112.8013.9413.945,531,913
05 Feb 202412.4813.3312.0513.0213.025,354,319
02 Feb 202413.1113.2812.3312.6312.633,251,168
01 Feb 202413.3113.5812.8213.1213.124,172,998
31 Jan 202413.6213.7613.3013.3913.392,474,859
30 Jan 202414.2114.3013.5313.6013.603,039,755
29 Jan 202414.3314.5014.2814.3214.323,032,800
26 Jan 202414.1414.5514.1114.3114.312,222,171
25 Jan 202413.6814.1913.5014.1714.173,106,467
24 Jan 202413.6213.7613.0013.6413.643,494,440
23 Jan 202413.4413.7313.1913.5913.593,866,600
22 Jan 202414.4714.6013.4013.4813.485,370,096
19 Jan 202414.3214.8114.1914.4714.476,004,390
18 Jan 202414.3614.8113.8114.1814.186,504,299
17 Jan 202414.3814.4814.1314.1314.131,965,120
16 Jan 202414.2514.6314.1614.3714.372,177,839
15 Jan 202414.2314.4414.0714.2514.252,434,020
12 Jan 202414.0014.5313.9614.0914.093,040,756
11 Jan 202413.7614.2813.6014.1014.103,717,085
10 Jan 202413.6313.9313.5713.7613.762,458,304
09 Jan 202413.4913.8213.3513.7013.702,435,224
08 Jan 202413.7913.9813.4713.4713.473,667,580
05 Jan 202414.0014.2013.7613.8813.882,415,400
04 Jan 202414.0814.1813.9014.0514.051,829,300
03 Jan 202414.1614.2413.9814.1614.162,061,840
02 Jan 202414.1814.3714.1214.1514.152,145,371
29 Dec 202314.1014.3514.0314.2514.251,861,200
28 Dec 202313.6614.1713.4714.1014.102,565,860
27 Dec 202313.5913.6513.4213.5813.581,704,773
26 Dec 202313.7813.7913.4713.5913.591,857,240
25 Dec 202313.9013.9013.6513.6813.681,808,374
22 Dec 202313.8013.9713.6313.8213.822,137,052
21 Dec 202313.7613.9513.6013.8113.811,710,624
20 Dec 202314.0314.0813.7013.7613.761,713,500
19 Dec 202314.1314.1913.8814.0114.011,835,000
18 Dec 202314.3814.3814.1114.1714.171,620,200
15 Dec 202314.4314.5614.3014.3614.361,820,000
14 Dec 202314.4214.6114.3514.3614.361,376,400
13 Dec 202314.6114.6114.3314.4014.401,770,000
12 Dec 202314.5914.7314.4614.5914.591,920,551
11 Dec 202314.4714.7014.2414.5914.592,474,710
08 Dec 202314.7714.8014.4514.4814.482,451,930
07 Dec 202314.7614.8214.5614.7714.771,797,110
06 Dec 202314.8515.1814.7514.8314.831,765,230
05 Dec 202314.9915.0714.8214.8814.881,601,100
04 Dec 202315.1115.1814.9415.0215.021,887,384
01 Dec 202315.8815.8814.9515.0815.083,241,431
30 Nov 202315.4415.5215.2515.4015.401,353,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...