Stock listing
Shenzhen:301699 Luoyang Bearing Group Co., Ltd. (洛轴股份) 股价
Follow Luoyang Bearing Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301699
¥32.65 CNY +2.30 (+7.6%)
Close on Nov 4, 2026
- Day range
- ¥29.71 – ¥33.58 CNYNov 4, 2026
- Volume
- 23.84M sharesNov 4, 2026
- Traded on an average day
- ¥818.9M CNYMedian day 24.75M shares · last 3 months, Sep 9, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Sep 9, 2026 – Nov 4, 2026 · SZSE:301699 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥32.65 | +2.30 | +7.6% | ¥30.40 | ¥33.58 | ¥29.71 | 23,844,612 | |
| ¥30.35 | +0.25 | +0.8% | ¥30.40 | ¥30.85 | ¥29.35 | 14,660,746 | |
| ¥30.10 | +0.85 | +2.9% | ¥29.22 | ¥30.78 | ¥28.30 | 15,129,582 | |
| ¥29.25 | -1.68 | -5.4% | ¥30.40 | ¥32.40 | ¥29.20 | 18,991,429 | |
| ¥30.93 | -2.46 | -7.4% | ¥31.33 | ¥32.90 | ¥30.92 | 21,397,915 | |
| ¥33.39 | +1.28 | +4.0% | ¥32.43 | ¥34.47 | ¥32.17 | 29,077,955 | |
| ¥32.11 | -1.79 | -5.3% | ¥32.70 | ¥33.85 | ¥32.10 | 24,750,176 | |
| ¥33.90 | +0.48 | +1.4% | ¥34.02 | ¥37.39 | ¥32.88 | 38,083,187 | |
| ¥33.42 | +5.57 | +20.0% | ¥27.30 | ¥33.42 | ¥27.01 | 25,691,286 | |
| ¥27.85 | -0.97 | -3.4% | ¥28.90 | ¥30.40 | ¥27.85 | 17,554,840 | |
| ¥28.82 | -1.44 | -4.8% | ¥30.02 | ¥30.16 | ¥28.55 | 14,644,845 | |
| ¥30.26 | +0.97 | +3.3% | ¥29.31 | ¥31.27 | ¥29.31 | 18,865,489 | |
| ¥29.29 | +0.89 | +3.1% | ¥27.50 | ¥29.80 | ¥26.89 | 16,663,513 | |
| ¥28.40 | +0.34 | +1.2% | ¥27.57 | ¥29.33 | ¥27.40 | 15,525,338 | |
| ¥28.06 | -1.42 | -4.8% | ¥28.66 | ¥29.10 | ¥27.83 | 12,021,954 | |
| ¥29.48 | -2.13 | -6.7% | ¥31.05 | ¥31.45 | ¥29.39 | 15,002,213 | |
| ¥31.61 | -0.78 | -2.4% | ¥31.00 | ¥32.41 | ¥30.56 | 16,162,290 | |
| ¥32.39 | -0.22 | -0.7% | ¥32.61 | ¥33.99 | ¥32.20 | 19,403,899 | |
| ¥32.61 | -1.84 | -5.3% | ¥34.00 | ¥34.68 | ¥31.58 | 21,625,226 | |
| ¥34.45 | -3.31 | -8.8% | ¥35.48 | ¥36.50 | ¥34.03 | 27,272,312 | |
| ¥37.76 | +0.05 | +0.1% | ¥38.38 | ¥41.33 | ¥37.63 | 33,868,205 | |
| ¥37.71 | -2.97 | -7.3% | ¥39.95 | ¥42.68 | ¥37.52 | 38,221,031 | |
| ¥40.68 | +5.14 | +14.5% | ¥37.00 | ¥42.36 | ¥34.03 | 45,852,947 | |
| ¥35.54 | +5.92 | +20.0% | ¥29.02 | ¥35.54 | ¥29.02 | 25,805,770 | |
| ¥29.62 | -1.19 | -3.9% | ¥29.98 | ¥30.65 | ¥29.01 | 18,903,183 | |
| ¥30.81 | -0.60 | -1.9% | ¥31.81 | ¥34.48 | ¥30.33 | 24,598,498 | |
| ¥31.41 | -0.70 | -2.2% | ¥31.51 | ¥33.38 | ¥30.91 | 29,877,669 | |
| ¥32.11 | +3.63 | +12.7% | ¥28.50 | ¥33.58 | ¥27.94 | 39,162,414 | |
| ¥28.48 | +1.10 | +4.0% | ¥26.66 | ¥28.75 | ¥26.00 | 28,539,188 | |
| ¥27.38 | +0.85 | +3.2% | ¥26.55 | ¥28.85 | ¥26.55 | 26,553,413 | |
| ¥26.53 | +0.11 | +0.4% | ¥26.20 | ¥27.88 | ¥25.60 | 26,302,690 | |
| ¥26.42 | +0.38 | +1.5% | ¥25.55 | ¥27.49 | ¥25.55 | 25,554,383 | |
| ¥26.04 | -4.99 | -16.1% | ¥30.55 | ¥30.72 | ¥25.83 | 35,625,553 | |
| ¥31.03 | -0.96 | -3.0% | ¥29.60 | ¥33.82 | ¥29.60 | 39,423,291 | |
| ¥31.99 | — | — | ¥30.00 | ¥36.66 | ¥30.00 | 56,082,986 |
- Ticker
- Shenzhen:301699
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Luoyang Bearing Group Co., Ltd.