Stock listing
Shanghai:605259 Lutian Machinery Co. Ltd. (绿田机械) 股价
Follow Lutian Machinery Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605259
¥17.17 CNY +0.20 (+1.2%)
Close on Nov 2, 2026
- Day range
- ¥16.59 – ¥17.30 CNYNov 2, 2026
- Volume
- 1.19M sharesNov 2, 2026
- Market cap
- ¥2.96B CNYAt the close on Nov 2, 2026 · price × 172.5M shares outstanding
- 52-week range
- ¥16.48 – ¥24.16 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥13.74M CNYMedian day 665,078 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:605259 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.17 | +0.20 | +1.2% | ¥17.15 | ¥17.30 | ¥16.59 | 1,186,500 | |
| ¥16.97 | -0.29 | -1.7% | ¥17.03 | ¥17.28 | ¥16.80 | 1,323,128 | |
| ¥17.26 | -0.02 | -0.1% | ¥17.45 | ¥17.63 | ¥17.23 | 752,700 | |
| ¥17.28 | +0.20 | +1.2% | ¥17.08 | ¥17.44 | ¥17.08 | 551,800 | |
| ¥17.08 | -0.36 | -2.1% | ¥17.40 | ¥17.58 | ¥17.08 | 506,800 | |
| ¥17.44 | +0.01 | +0.1% | ¥17.32 | ¥17.68 | ¥17.32 | 574,036 | |
| ¥17.43 | +0.25 | +1.5% | ¥17.03 | ¥17.49 | ¥16.71 | 873,055 | |
| ¥17.18 | -0.19 | -1.1% | ¥17.39 | ¥17.44 | ¥17.14 | 487,100 | |
| ¥17.37 | 0.00 | 0.0% | ¥17.44 | ¥17.45 | ¥17.15 | 526,500 | |
| ¥17.37 | -0.07 | -0.4% | ¥17.36 | ¥17.60 | ¥17.24 | 585,584 | |
| ¥17.44 | -0.24 | -1.4% | ¥17.56 | ¥17.67 | ¥17.31 | 826,904 | |
| ¥17.68 | -0.15 | -0.8% | ¥17.99 | ¥18.05 | ¥17.48 | 741,500 | |
| ¥17.83 | +0.15 | +0.8% | ¥17.51 | ¥18.24 | ¥17.25 | 1,521,932 | |
| ¥17.68 | -0.20 | -1.1% | ¥17.81 | ¥18.02 | ¥17.62 | 758,900 | |
| ¥17.88 | -0.29 | -1.6% | ¥17.99 | ¥18.11 | ¥17.49 | 1,282,500 | |
| ¥18.17 | +0.57 | +3.2% | ¥17.68 | ¥18.65 | ¥17.68 | 2,526,745 | |
| ¥17.60 | +0.19 | +1.1% | ¥17.41 | ¥17.66 | ¥17.01 | 936,986 | |
| ¥17.41 | +0.02 | +0.1% | ¥17.40 | ¥17.47 | ¥17.24 | 686,096 | |
| ¥17.39 | +0.09 | +0.5% | ¥17.37 | ¥17.46 | ¥17.20 | 348,260 | |
| ¥17.30 | +0.05 | +0.3% | ¥17.25 | ¥17.38 | ¥17.17 | 418,328 | |
| ¥17.25 | -0.18 | -1.0% | ¥17.42 | ¥17.52 | ¥17.09 | 697,452 | |
| ¥17.43 | -0.18 | -1.0% | ¥17.68 | ¥17.75 | ¥17.40 | 572,600 | |
| ¥17.61 | +0.08 | +0.5% | ¥17.62 | ¥17.66 | ¥17.37 | 438,100 | |
| ¥17.53 | +0.02 | +0.1% | ¥17.47 | ¥17.65 | ¥17.47 | 516,300 | |
| ¥17.51 | +0.18 | +1.0% | ¥17.40 | ¥17.55 | ¥17.27 | 506,200 | |
| ¥17.33 | -0.03 | -0.2% | ¥17.44 | ¥17.55 | ¥17.25 | 601,960 | |
| ¥17.36 | +0.16 | +0.9% | ¥17.15 | ¥17.38 | ¥17.00 | 832,584 | |
| ¥17.20 | -0.25 | -1.4% | ¥17.32 | ¥17.39 | ¥16.84 | 1,251,045 | |
| ¥17.45 | -0.20 | -1.1% | ¥17.68 | ¥17.68 | ¥17.06 | 918,340 | |
| ¥17.65 | +0.16 | +0.9% | ¥17.44 | ¥17.82 | ¥17.25 | 737,300 | |
| ¥17.49 | -0.51 | -2.8% | ¥17.90 | ¥17.95 | ¥17.37 | 1,037,660 | |
| ¥18.00 | -0.08 | -0.4% | ¥18.08 | ¥18.09 | ¥17.82 | 445,629 | |
| ¥18.08 | +0.04 | +0.2% | ¥18.09 | ¥18.15 | ¥17.95 | 685,624 | |
| ¥18.04 | +0.29 | +1.6% | ¥17.68 | ¥18.20 | ¥17.68 | 617,300 | |
| ¥17.75 | +0.02 | +0.1% | ¥17.83 | ¥17.85 | ¥17.60 | 397,460 | |
| ¥17.73 | -0.08 | -0.4% | ¥17.93 | ¥18.08 | ¥17.70 | 625,900 | |
| ¥17.81 | -0.11 | -0.6% | ¥17.94 | ¥18.10 | ¥17.81 | 529,300 | |
| ¥17.92 | -0.06 | -0.3% | ¥17.99 | ¥17.99 | ¥17.74 | 857,600 | |
| ¥17.98 | +0.14 | +0.8% | ¥17.77 | ¥18.10 | ¥17.68 | 872,346 | |
| ¥17.84 | +0.16 | +0.9% | ¥17.60 | ¥17.87 | ¥17.57 | 554,740 | |
| ¥17.68 | +0.10 | +0.6% | ¥17.49 | ¥17.80 | ¥17.48 | 536,307 | |
| ¥17.58 | -0.15 | -0.8% | ¥17.79 | ¥17.79 | ¥17.40 | 665,600 | |
| ¥17.73 | +0.20 | +1.1% | ¥17.59 | ¥17.85 | ¥17.51 | 648,759 | |
| ¥17.53 | +0.20 | +1.2% | ¥17.32 | ¥17.67 | ¥17.24 | 696,422 | |
| ¥17.33 | -0.32 | -1.8% | ¥17.65 | ¥17.72 | ¥17.31 | 805,100 | |
| ¥17.65 | -0.15 | -0.8% | ¥17.20 | ¥17.94 | ¥17.00 | 1,569,493 | |
| ¥17.80 | +0.10 | +0.6% | ¥17.70 | ¥18.03 | ¥17.70 | 657,504 | |
| ¥17.70 | -0.48 | -2.6% | ¥18.15 | ¥18.15 | ¥17.62 | 1,272,500 | |
| ¥18.18 | -0.17 | -0.9% | ¥18.21 | ¥18.36 | ¥18.06 | 630,800 | |
| ¥18.35 | +0.21 | +1.2% | ¥18.22 | ¥18.36 | ¥17.99 | 1,063,103 | |
| ¥18.14 | +0.20 | +1.1% | ¥17.94 | ¥18.18 | ¥17.78 | 600,792 | |
| ¥17.94 | -0.33 | -1.8% | ¥18.36 | ¥18.36 | ¥17.85 | 649,760 | |
| ¥18.27 | +0.11 | +0.6% | ¥18.22 | ¥18.32 | ¥18.16 | 616,423 | |
| ¥18.16 | -0.32 | -1.7% | ¥18.48 | ¥18.48 | ¥18.16 | 660,700 | |
| ¥18.48 | +0.33 | +1.8% | ¥18.20 | ¥18.49 | ¥18.06 | 1,092,300 | |
| ¥18.15 | -0.03 | -0.2% | ¥18.18 | ¥18.20 | ¥17.96 | 541,588 | |
| ¥18.18 | +0.05 | +0.3% | ¥18.20 | ¥18.27 | ¥17.91 | 631,732 | |
| ¥18.13 | -0.07 | -0.4% | ¥18.20 | ¥18.20 | ¥17.96 | 664,556 | |
| ¥18.20 | -0.08 | -0.4% | ¥18.37 | ¥18.37 | ¥18.09 | 698,100 | |
| ¥18.28 | +0.10 | +0.6% | ¥18.12 | ¥18.30 | ¥18.08 | 749,600 |
- Ticker
- Shanghai:605259
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 2, 2026
(605259)"LUTIAN MACHINERY CO., LTD."Announcement on Progress in Repurchasing Shares
Latest news
(605259)"LUTIAN MACHINERY CO., LTD."Announcement on Progress in Repurchasing Shares
Nov 2, 2026
Closed ¥17.17 (+1.2%) on Nov 2, 2026
(605259)"LUTIAN MACHINERY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥17.26 (-0.1%) on Oct 29, 2026
(605259)"LUTIAN MACHINERY CO., LTD."Announcement on Resolutions of the 8th Meeting of the 7th Board of Directors
Oct 29, 2026
Closed ¥17.26 (-0.1%) on Oct 29, 2026
(605259)"LUTIAN MACHINERY CO., LTD."Announcement on Convening the 2026 Semi-annual and Q3 Performance Briefing
Oct 29, 2026
Closed ¥17.26 (-0.1%) on Oct 29, 2026
(605259)"LUTIAN MACHINERY CO., LTD."Announcement on Appointment of Chief Financial Officer
Oct 29, 2026
Closed ¥17.26 (-0.1%) on Oct 29, 2026
Announcement on Progress in Providing Guarantee for Controlled Subsidiary
Sep 19, 2026
Closed ¥17.51 (+1.0%) on Sep 21, 2026
Announcement on Resolutions of the 4th Extraordinary General Meeting in 2026
Sep 8, 2026
Closed ¥18.04 (+1.6%) on Sep 8, 2026
Announcement on Resolutions of the 7th Meeting of the 7th Board of Directors
Aug 21, 2026
Closed ¥17.65 (-0.8%) on Aug 21, 2026
Announcement on Repurchase of 2% Shares through Call Auction and Progress of Share Repurchase
Aug 1, 2026
Closed ¥18.28 (+0.6%) on Aug 3, 2026
Lutian Machinery Co. Ltd. on 6ix
- News releases
- 27 in the last 12 months · 56 in all · newest Nov 2, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Lutian Machinery Co. Ltd.