Shanghai - Delayed Quote
CNY
Shanxi Lu'an Environmental Energy Development Co., Ltd. (601699.SS)
14.00
-0.29
(-2.03%)
As of 1:58:08 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
14.28
14.34
13.86
14.00
14.00
22,395,820
Nov 2, 2026
14.57
14.87
14.23
14.29
14.29
28,535,450
Oct 30, 2026
14.55
14.75
14.34
14.57
14.57
17,445,611
Oct 29, 2026
14.30
14.62
14.25
14.56
14.56
17,687,722
Oct 28, 2026
14.33
14.64
14.28
14.49
14.49
18,211,120
Oct 27, 2026
14.09
14.50
14.05
14.29
14.29
19,539,291
Oct 26, 2026
14.10
14.25
14.01
14.15
14.15
14,487,864
Oct 23, 2026
14.13
14.30
13.85
14.26
14.26
19,551,109
Oct 22, 2026
14.75
14.82
14.11
14.12
14.12
21,412,954
Oct 21, 2026
14.85
15.05
14.69
14.74
14.74
14,260,663
Oct 20, 2026
15.28
15.32
14.76
14.91
14.91
24,758,794
Oct 19, 2026
15.12
15.45
15.10
15.34
15.34
15,927,188
Oct 16, 2026
15.00
15.35
14.80
15.25
15.25
24,321,136
Oct 15, 2026
15.39
15.41
14.64
14.87
14.87
29,912,254
Oct 14, 2026
15.47
15.83
15.41
15.65
15.65
23,105,978
Oct 13, 2026
15.47
15.68
15.30
15.59
15.59
21,786,786
Oct 12, 2026
15.50
16.06
15.33
15.47
15.47
32,458,778
Oct 9, 2026
15.28
15.75
15.20
15.52
15.52
29,788,714
Oct 8, 2026
15.12
15.31
15.04
15.27
15.27
18,059,155
Sep 30, 2026
14.83
15.19
14.70
15.09
15.09
18,217,967
Sep 29, 2026
15.18
15.26
14.56
14.79
14.79
23,104,757
Sep 28, 2026
15.29
15.29
14.93
15.19
15.19
17,543,364
Sep 24, 2026
15.39
15.50
15.24
15.35
15.35
13,510,229
Sep 23, 2026
15.62
15.79
15.35
15.38
15.38
15,029,222
Sep 22, 2026
15.52
15.83
15.25
15.75
15.75
26,357,934
Sep 21, 2026
15.18
15.65
15.04
15.61
15.61
23,212,632
Sep 18, 2026
15.18
15.48
15.10
15.19
15.19
28,231,701
Sep 17, 2026
15.61
15.66
15.29
15.30
15.30
20,119,251
Sep 16, 2026
15.62
15.75
15.44
15.61
15.61
18,107,635
Sep 15, 2026
15.66
15.86
15.55
15.67
15.67
17,826,968
Sep 14, 2026
15.77
15.91
15.46
15.55
15.55
23,798,201
Sep 11, 2026
16.21
16.35
15.58
15.72
15.72
41,395,439
Sep 10, 2026
16.70
16.76
16.18
16.25
16.25
25,988,830
Sep 9, 2026
16.12
16.99
16.06
16.67
16.67
31,167,901
Sep 8, 2026
16.00
16.21
15.90
16.18
16.18
22,766,831
Sep 7, 2026
16.47
16.60
15.85
16.00
16.00
32,482,033
Sep 4, 2026
16.50
16.77
16.35
16.50
16.50
24,017,549
Sep 3, 2026
16.61
16.88
16.23
16.48
16.48
32,435,815
Sep 2, 2026
17.50
17.64
16.58
16.62
16.62
45,664,456
Sep 1, 2026
17.60
18.28
17.15
17.32
17.32
51,910,935
Aug 31, 2026
17.22
18.18
16.95
17.95
17.95
52,868,115
Aug 28, 2026
17.41
17.54
16.88
17.10
17.10
23,678,631
Aug 27, 2026
16.94
17.40
16.87
17.31
17.31
32,571,060
Aug 26, 2026
16.58
17.15
16.35
16.99
16.99
27,229,035
Aug 25, 2026
16.71
17.18
16.65
16.73
16.73
36,278,244
Aug 24, 2026
16.90
17.22
16.57
16.85
16.85
34,443,734
Aug 21, 2026
16.25
16.82
16.10
16.69
16.69
33,798,021
Aug 20, 2026
16.01
16.76
15.99
16.26
16.26
29,414,876
Aug 19, 2026
16.76
17.14
16.20
16.37
16.37
45,250,465
Aug 18, 2026
16.31
16.66
16.15
16.49
16.49
29,277,341
Aug 17, 2026
16.33
16.67
15.93
16.31
16.31
27,018,884
Aug 14, 2026
15.99
16.44
15.81
16.42
16.42
35,340,050
Aug 13, 2026
16.17
16.42
15.92
15.97
15.97
26,215,365
Aug 12, 2026
16.12
16.55
15.96
16.27
16.27
31,306,042
Aug 11, 2026
16.50
16.67
15.97
16.28
16.28
43,422,315
Aug 10, 2026
16.18
16.50
16.02
16.29
16.29
35,053,985
Aug 7, 2026
16.00
16.63
15.95
16.26
16.26
68,863,187
Aug 6, 2026
14.80
16.24
14.76
16.24
16.24
66,986,427
Aug 5, 2026
14.64
14.83
14.42
14.76
14.76
25,433,212
Aug 4, 2026
14.67
14.82
14.40
14.74
14.74
24,184,770
Aug 3, 2026
14.90
15.16
14.50
14.68
14.68
31,487,667
Jul 31, 2026
14.91
15.33
14.90
15.10
15.10
21,796,085
Jul 30, 2026
15.39
15.67
14.88
15.16
15.16
31,743,507
Jul 29, 2026
14.70
15.58
14.63
15.45
15.45
40,830,727
Jul 28, 2026
14.91
14.99
14.31
14.72
14.72
26,696,164
Jul 27, 2026
14.83
15.20
14.61
15.12
15.12
21,011,689
Jul 24, 2026
15.91
16.14
15.12
15.14
15.14
26,405,455
Jul 23, 2026
15.63
16.01
15.41
15.96
15.96
37,115,745
Jul 22, 2026
14.90
15.90
14.80
15.87
15.87
40,375,504
Jul 21, 2026
15.40
15.63
14.77
14.95
14.95
45,737,598
Jul 20, 2026
14.58
15.72
14.40
15.61
15.61
49,150,602
Jul 17, 2026
14.98
15.35
14.34
14.36
14.36
33,080,290
Jul 16, 2026
15.30
15.48
14.69
14.96
14.96
30,258,823
Jul 15, 2026
14.68
15.40
14.61
15.37
15.37
35,492,598
Jul 14, 2026
14.50
15.04
14.35
14.86
14.86
34,483,517
Jul 13, 2026
14.75
14.98
14.25
14.39
14.39
25,052,600
Jul 10, 2026
14.43
15.02
14.15
14.83
14.83
35,023,451
Jul 9, 2026
15.21
15.38
14.65
14.77
14.77
32,208,760
Jul 8, 2026
14.92
15.99
14.80
15.36
15.36
51,222,626
Jul 7, 2026
15.29
15.61
14.62
14.89
14.89
46,942,155
Jul 6, 2026
14.69
15.25
14.50
15.15
15.15
43,557,991
Jul 3, 2026
14.47
14.79
14.39
14.68
14.68
32,055,300
Jul 2, 2026
14.40
14.92
14.20
14.36
14.36
45,335,755
Jul 1, 2026
14.29
14.81
14.00
14.42
14.42
28,371,684
Jun 30, 2026
0.187
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
14.78
14.78
14.05
14.28
14.28
26,904,003
Jun 29, 2026
14.90
15.22
14.60
14.92
14.73
30,702,573
Jun 26, 2026
15.80
15.85
14.86
14.90
14.71
37,181,700
Jun 25, 2026
15.81
16.25
15.63
15.70
15.50
28,205,165
Jun 24, 2026
16.39
16.60
15.84
16.02
15.82
37,431,287
Jun 23, 2026
17.00
17.39
16.38
16.44
16.23
46,638,367
Jun 22, 2026
16.70
17.27
16.41
17.06
16.85
41,869,191
Jun 18, 2026
16.83
17.04
16.40
16.72
16.51
39,461,774
Jun 17, 2026
17.50
17.55
16.84
16.99
16.78
27,050,048
Jun 16, 2026
17.50
17.80
17.12
17.50
17.28
32,746,373
Jun 15, 2026
17.67
17.89
16.94
17.60
17.38
54,840,594
Jun 12, 2026
17.50
18.30
17.50
18.06
17.83
53,069,039
Jun 11, 2026
17.93
18.46
17.52
17.83
17.61
38,895,596
Jun 10, 2026
18.60
18.75
17.86
17.95
17.73
43,994,528
Jun 9, 2026
18.50
18.81
17.75
18.60
18.37
45,356,590
Jun 8, 2026
18.68
19.19
18.21
18.58
18.35
50,100,628
Jun 5, 2026
19.00
19.45
18.68
18.80
18.56
52,589,059
Jun 4, 2026
18.64
19.76
18.22
19.30
19.06
98,478,840
Jun 3, 2026
17.24
19.19
17.24
19.00
18.76
82,354,011
Jun 2, 2026
17.64
18.80
17.40
17.80
17.58
101,199,658
Jun 1, 2026
16.32
17.60
16.11
17.60
17.38
66,868,266
May 29, 2026
15.39
16.10
15.39
16.00
15.80
38,571,528
May 28, 2026
15.08
16.11
15.08
15.61
15.41
41,366,198
May 27, 2026
14.59
15.59
14.55
15.20
15.01
39,475,737
May 26, 2026
14.90
15.02
14.22
14.68
14.50
32,227,674
May 25, 2026
14.93
15.42
14.76
14.90
14.71
50,449,149
May 22, 2026
14.36
14.58
13.99
14.12
13.94
26,990,164
May 21, 2026
14.86
14.98
14.33
14.35
14.17
32,097,306
May 20, 2026
15.18
15.38
14.81
14.93
14.74
20,512,785
May 19, 2026
15.26
15.45
15.07
15.20
15.01
21,526,612
May 18, 2026
15.15
15.64
14.98
15.42
15.23
32,265,843
May 15, 2026
14.93
15.65
14.70
15.15
14.96
45,460,353
May 14, 2026
15.02
15.22
14.81
14.81
14.62
19,551,292
May 13, 2026
15.22
15.40
14.94
15.05
14.86
26,313,212
May 12, 2026
15.55
15.83
15.00
15.25
15.06
31,151,383
May 11, 2026
15.43
15.94
15.37
15.58
15.38
38,614,694
May 8, 2026
15.70
15.84
15.22
15.35
15.16
29,568,517
May 7, 2026
16.18
16.20
15.58
15.72
15.52
41,896,185
May 6, 2026
16.08
16.45
15.71
16.37
16.16
48,061,654
Apr 30, 2026
16.15
16.44
15.89
16.16
15.96
42,589,948
Apr 29, 2026
15.69
16.46
15.67
16.20
16.00
51,486,573
Apr 28, 2026
15.01
15.90
14.91
15.83
15.63
52,551,679
Apr 27, 2026
14.62
15.10
14.41
14.95
14.76
35,061,626
Apr 24, 2026
14.35
14.62
14.25
14.45
14.27
23,598,098
Apr 23, 2026
13.75
14.55
13.73
14.38
14.20
36,666,402
Apr 22, 2026
13.81
14.10
13.70
13.79
13.62
16,530,868
Apr 21, 2026
13.32
13.93
13.31
13.88
13.71
37,705,472
Apr 20, 2026
13.31
13.50
13.03
13.35
13.18
29,471,163
Apr 17, 2026
13.57
13.69
13.29
13.36
13.19
18,195,134
Apr 16, 2026
13.30
13.59
13.30
13.55
13.38
21,250,698
Apr 15, 2026
13.18
13.47
12.94
13.37
13.20
28,430,988
Apr 14, 2026
13.44
13.56
12.97
13.22
13.05
27,977,859
Apr 13, 2026
13.49
13.69
13.41
13.56
13.39
17,774,700
Apr 10, 2026
13.00
13.74
12.95
13.36
13.19
30,356,376
Apr 9, 2026
13.18
13.29
13.03
13.05
12.89
22,728,560
Apr 8, 2026
13.15
13.24
12.81
13.17
13.00
40,939,134
Apr 7, 2026
13.05
13.50
12.87
13.40
13.23
22,999,417
Apr 3, 2026
13.61
13.65
12.94
13.05
12.89
24,160,002
Apr 2, 2026
13.39
13.80
13.37
13.69
13.52
21,954,999
Apr 1, 2026
13.50
13.70
13.14
13.42
13.25
29,849,882
Mar 31, 2026
14.57
14.95
13.52
13.55
13.38
52,043,632
Mar 30, 2026
14.25
14.77
14.13
14.53
14.35
41,375,175
Mar 27, 2026
14.08
14.38
13.93
14.15
13.97
29,160,000
Mar 26, 2026
13.89
14.34
13.81
14.26
14.08
43,177,682
Mar 25, 2026
14.40
14.40
13.80
13.95
13.78
53,449,949
Mar 24, 2026
14.75
15.09
14.42
14.65
14.47
47,156,921
Mar 23, 2026
14.97
15.60
14.68
14.92
14.73
63,574,776
Mar 20, 2026
14.45
14.83
14.28
14.64
14.46
27,697,186
Mar 19, 2026
14.58
14.86
14.28
14.67
14.49
42,858,333
Mar 18, 2026
14.30
14.66
14.04
14.28
14.10
28,521,803
Mar 17, 2026
14.61
14.86
14.33
14.35
14.17
25,216,387
Mar 16, 2026
15.32
15.40
14.57
14.67
14.49
39,247,727
Mar 13, 2026
15.58
15.59
15.16
15.20
15.01
45,044,061
Mar 12, 2026
14.75
15.65
14.41
15.40
15.21
83,676,284
Mar 11, 2026
14.30
14.66
14.13
14.53
14.35
38,557,317
Mar 10, 2026
13.98
14.60
13.98
14.35
14.17
57,116,131
Mar 9, 2026
14.72
15.38
14.50
14.68
14.50
137,156,704
Mar 6, 2026
14.23
14.25
13.77
14.02
13.84
44,604,590
Mar 5, 2026
14.47
14.47
14.00
14.31
14.13
40,121,169
Mar 4, 2026
14.70
14.71
14.22
14.53
14.35
50,104,076
Mar 3, 2026
15.00
15.50
14.47
14.93
14.74
92,121,904
Mar 2, 2026
15.22
15.44
14.70
14.85
14.66
76,352,544
Feb 27, 2026
14.18
14.95
14.16
14.89
14.70
50,053,000
Feb 26, 2026
14.28
14.52
14.07
14.16
13.98
23,907,906
Feb 25, 2026
14.26
14.71
14.23
14.37
14.19
41,009,426
Feb 24, 2026
13.90
14.50
13.86
14.36
14.18
46,501,154
Feb 13, 2026
13.99
14.21
13.84
13.85
13.68
30,586,952
Feb 12, 2026
14.16
14.29
13.92
14.22
14.04
42,347,708
Feb 11, 2026
13.55
14.32
13.37
14.15
13.97
62,290,238
Feb 10, 2026
13.26
13.90
13.02
13.67
13.50
56,355,670
Feb 9, 2026
13.30
13.47
13.18
13.26
13.09
34,363,752
Feb 6, 2026
13.20
13.51
13.10
13.37
13.20
34,925,479
Feb 5, 2026
13.75
13.94
13.25
13.39
13.22
65,876,043
Feb 4, 2026
12.87
13.97
12.83
13.97
13.79
94,868,132
Feb 3, 2026
12.66
12.88
12.42
12.70
12.54
30,864,085
Feb 2, 2026
13.39
13.48
12.56
12.57
12.41
54,463,880
Jan 30, 2026
13.95
14.48
13.46
13.63
13.46
65,276,375
Jan 29, 2026
13.89
14.22
13.72
13.93
13.76
74,622,243
Jan 28, 2026
12.83
14.10
12.82
13.99
13.81
99,088,127
Jan 27, 2026
13.18
13.18
12.76
12.87
12.71
33,906,841
Jan 26, 2026
12.80
13.33
12.68
13.20
13.03
46,669,427
Jan 23, 2026
13.01
13.02
12.80
12.95
12.79
23,872,538
Jan 22, 2026
12.84
13.15
12.80
13.03
12.87
32,006,677
Jan 21, 2026
12.80
13.05
12.56
12.86
12.70
30,266,116
Jan 20, 2026
12.58
12.92
12.54
12.88
12.72
35,007,741
Jan 19, 2026
12.45
12.67
12.38
12.65
12.49
26,233,268
Jan 16, 2026
12.60
12.66
12.36
12.44
12.28
22,175,368
Jan 15, 2026
12.64
12.75
12.42
12.54
12.38
21,898,885
Jan 14, 2026
12.93
12.96
12.57
12.64
12.48
39,661,254
Jan 13, 2026
12.99
13.09
12.84
12.91
12.75
29,373,162
Jan 12, 2026
13.01
13.27
12.89
13.06
12.90
38,803,416
Jan 9, 2026
12.91
13.25
12.82
13.07
12.91
39,917,780
Jan 8, 2026
13.29
13.53
12.95
13.23
13.06
81,896,803
Jan 7, 2026
12.50
13.19
12.50
13.09
12.93
99,476,794
Jan 6, 2026
11.91
12.24
11.87
12.19
12.04
35,374,166
Jan 5, 2026
11.80
11.98
11.80
11.91
11.76
24,147,748
Dec 31, 2025
11.85
11.89
11.74
11.80
11.65
14,997,170
Dec 30, 2025
11.95
11.97
11.81
11.85
11.70
19,016,087
Dec 29, 2025
11.92
12.11
11.90
11.98
11.83
25,763,321
Dec 26, 2025
11.93
12.08
11.91
11.95
11.80
18,871,487
Dec 25, 2025
12.00
12.01
11.87
12.00
11.85
16,121,504
Dec 24, 2025
12.10
12.12
11.89
12.00
11.85
23,717,960
Dec 23, 2025
12.21
12.24
12.05
12.10
11.95
17,266,540
Dec 22, 2025
12.20
12.29
12.15
12.20
12.05
19,232,040
Dec 19, 2025
12.22
12.27
12.13
12.20
12.05
18,196,511
Dec 18, 2025
12.20
12.37
12.14
12.28
12.13
30,041,465
Dec 17, 2025
11.96
12.10
11.90
12.05
11.90
20,797,233
Dec 16, 2025
12.40
12.43
11.96
11.99
11.84
27,599,388
Dec 15, 2025
12.28
12.61
12.21
12.47
12.31
35,254,061
Dec 12, 2025
12.41
12.49
12.11
12.39
12.23
75,468,517
Dec 11, 2025
12.53
12.62
12.40
12.43
12.27
23,285,650
Dec 10, 2025
12.53
12.61
12.38
12.54
12.38
29,356,370
Dec 9, 2025
12.92
12.92
12.45
12.51
12.35
32,419,897
Dec 8, 2025
12.82
12.94
12.64
12.86
12.70
28,570,511
Dec 5, 2025
13.18
13.19
12.75
12.93
12.77
33,558,150
Dec 4, 2025
13.08
13.23
13.01
13.19
13.02
20,753,083
Dec 3, 2025
13.08
13.24
13.02
13.08
12.92
22,720,537
Dec 2, 2025
13.30
13.34
12.93
13.11
12.95
25,430,769
Dec 1, 2025
13.05
13.34
13.02
13.30
13.13
34,844,312
Nov 28, 2025
13.15
13.19
12.97
13.04
12.88
23,204,545
Nov 27, 2025
12.93
13.25
12.93
13.18
13.01
22,527,270
Nov 26, 2025
12.90
13.12
12.90
13.01
12.85
15,385,593
Nov 25, 2025
13.10
13.16
13.00
13.10
12.94
18,483,014
Nov 24, 2025
13.27
13.30
12.91
13.08
12.92
22,496,971
Nov 21, 2025
13.36
13.36
13.04
13.17
13.00
32,154,530
Nov 20, 2025
13.80
14.00
13.35
13.41
13.24
32,481,261
Nov 19, 2025
13.91
14.10
13.66
13.97
13.79
23,922,356
Nov 18, 2025
14.65
14.67
13.90
13.98
13.80
45,164,201
Nov 17, 2025
14.74
15.00
14.56
14.81
14.62
28,212,413
Nov 14, 2025
15.05
15.14
14.70
14.73
14.55
27,054,562
Nov 13, 2025
14.90
15.34
14.80
15.09
14.90
34,825,130
Nov 12, 2025
14.88
15.10
14.78
14.91
14.72
21,589,783
Nov 11, 2025
15.27
15.32
14.70
14.93
14.74
43,874,227
Nov 10, 2025
15.50
15.78
15.26
15.35
15.16
41,195,561
Nov 7, 2025
15.82
16.14
15.47
15.57
15.37
35,994,302
Nov 6, 2025
15.70
16.11
15.57
15.82
15.62
43,412,641
Nov 5, 2025
15.30
16.09
15.28
15.75
15.55
51,478,356
Nov 4, 2025
15.47
15.87
15.30
15.41
15.22
43,717,595
Nov 3, 2025
14.84
15.75
14.84
15.53
15.34
77,193,876
