Shenzhen - Delayed Quote CNY

Lander Sports Development Co., Ltd. (000558.SZ)

2.3800 +0.0300 (+1.28%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.4000 2.4300 2.3600 2.3800 2.3800 19,065,160
Apr 25, 2024 2.3500 2.3800 2.3200 2.3500 2.3500 13,520,450
Apr 24, 2024 2.3200 2.3500 2.2800 2.3500 2.3500 15,179,428
Apr 23, 2024 2.2800 2.3000 2.2600 2.3000 2.3000 10,397,350
Apr 22, 2024 2.3000 2.3200 2.2200 2.2600 2.2600 15,846,050
Apr 19, 2024 2.2900 2.3100 2.2600 2.2800 2.2800 19,257,972
Apr 18, 2024 2.4100 2.4200 2.3200 2.3200 2.3200 27,157,056
Apr 17, 2024 2.3700 2.4200 2.3400 2.4000 2.4000 34,712,267
Apr 16, 2024 2.3200 2.4000 2.1700 2.3300 2.3300 54,178,480
Apr 15, 2024 2.3500 2.4200 2.3500 2.3500 2.3500 77,722,220
Apr 12, 2024 2.7300 2.7700 2.6100 2.6100 2.6100 74,254,627
Apr 11, 2024 2.7300 2.7900 2.6800 2.7600 2.7600 81,113,778
Apr 10, 2024 2.9000 2.9600 2.7900 2.7900 2.7900 123,937,369
Apr 9, 2024 2.7400 3.0400 2.7400 3.0200 3.0200 159,692,275
Apr 8, 2024 2.7500 2.9200 2.7200 2.7600 2.7600 79,022,419
Apr 3, 2024 2.6600 2.6800 2.6400 2.6500 2.6500 13,705,300
Apr 2, 2024 2.6500 2.7100 2.6400 2.6700 2.6700 20,462,050
Apr 1, 2024 2.5800 2.6500 2.5800 2.6500 2.6500 16,534,950
Mar 29, 2024 2.5600 2.5800 2.5400 2.5800 2.5800 6,563,050
Mar 28, 2024 2.5100 2.5900 2.5100 2.5700 2.5700 15,304,903
Mar 27, 2024 2.6100 2.6300 2.5200 2.5200 2.5200 24,833,000
Mar 26, 2024 2.6300 2.6600 2.5800 2.6100 2.6100 16,181,002
Mar 25, 2024 2.6700 2.6900 2.6300 2.6300 2.6300 16,644,454
Mar 22, 2024 2.7100 2.7200 2.6400 2.6800 2.6800 20,252,652
Mar 21, 2024 2.6900 2.7300 2.6800 2.7100 2.7100 22,940,847
Mar 20, 2024 2.6600 2.7300 2.6400 2.7000 2.7000 25,517,897
Mar 19, 2024 2.6800 2.6900 2.6500 2.6500 2.6500 15,038,000
Mar 18, 2024 2.6900 2.7000 2.6500 2.6800 2.6800 19,576,350
Mar 15, 2024 2.6400 2.6800 2.6400 2.6800 2.6800 14,736,500
Mar 14, 2024 2.6300 2.6800 2.6200 2.6600 2.6600 19,811,508
Mar 13, 2024 2.6700 2.6800 2.6200 2.6300 2.6300 16,046,787
Mar 12, 2024 2.6200 2.7200 2.6000 2.6700 2.6700 28,222,632
Mar 11, 2024 2.5800 2.6100 2.5500 2.6100 2.6100 13,531,050
Mar 8, 2024 2.6000 2.6000 2.5400 2.5700 2.5700 13,785,500
Mar 7, 2024 2.5700 2.6300 2.5600 2.6000 2.6000 17,492,950
Mar 6, 2024 2.5600 2.6000 2.5400 2.5700 2.5700 13,513,000
Mar 5, 2024 2.5900 2.6100 2.5600 2.5700 2.5700 13,309,003
Mar 4, 2024 2.6500 2.6500 2.5900 2.6100 2.6100 15,895,653
Mar 1, 2024 2.6500 2.6800 2.6100 2.6500 2.6500 18,067,303
Feb 29, 2024 2.5800 2.6400 2.5600 2.6400 2.6400 23,596,053
Feb 28, 2024 2.7500 2.8000 2.5800 2.5800 2.5800 41,161,465
Feb 27, 2024 2.6900 2.7400 2.6800 2.7400 2.7400 18,497,281
Feb 26, 2024 2.6500 2.7400 2.6200 2.7000 2.7000 31,152,965
Feb 23, 2024 2.6300 2.6700 2.5900 2.6500 2.6500 20,840,515
Feb 22, 2024 2.5900 2.6400 2.5800 2.6200 2.6200 18,446,815
Feb 21, 2024 2.5600 2.6700 2.5500 2.6100 2.6100 24,321,650
Feb 20, 2024 2.5600 2.5900 2.5200 2.5800 2.5800 21,049,456
Feb 19, 2024 2.5800 2.6100 2.5300 2.5700 2.5700 21,682,199
Feb 8, 2024 2.4000 2.5700 2.3800 2.5300 2.5300 27,577,022
Feb 7, 2024 2.3700 2.4500 2.3100 2.4000 2.4000 28,059,675
Feb 6, 2024 2.2700 2.4700 2.1500 2.3800 2.3800 29,603,590
Feb 5, 2024 2.5600 2.5800 2.3400 2.3400 2.3400 34,245,050
Feb 2, 2024 2.6400 2.7100 2.4900 2.6000 2.6000 29,168,991
Feb 1, 2024 2.7300 2.7600 2.6300 2.6600 2.6600 28,001,050
Jan 31, 2024 2.7800 2.8400 2.7400 2.7500 2.7500 26,739,551
Jan 30, 2024 2.8600 2.9100 2.7900 2.7900 2.7900 20,446,523
Jan 29, 2024 2.9700 3.0300 2.8700 2.8800 2.8800 24,260,500
Jan 26, 2024 2.9100 2.9800 2.9000 2.9300 2.9300 29,089,838
Jan 25, 2024 2.8200 2.9400 2.8100 2.9200 2.9200 31,094,450
Jan 24, 2024 2.8000 2.8600 2.7600 2.8400 2.8400 22,997,100
Jan 23, 2024 2.7600 2.8200 2.7300 2.8000 2.8000 26,210,650
Jan 22, 2024 2.9400 2.9500 2.7300 2.7900 2.7900 42,859,750
Jan 19, 2024 2.9900 3.0000 2.9300 2.9500 2.9500 31,379,200
Jan 18, 2024 2.9600 3.0200 2.9000 3.0100 3.0100 44,467,752
Jan 17, 2024 3.1100 3.1300 2.9800 2.9900 2.9900 50,527,275
Jan 16, 2024 3.1700 3.1800 3.0600 3.1000 3.1000 67,586,729
Jan 15, 2024 3.1200 3.2400 3.0700 3.1900 3.1900 73,332,540
Jan 12, 2024 3.2700 3.2900 3.1600 3.1700 3.1700 86,705,225
Jan 11, 2024 3.5100 3.6000 3.2400 3.2700 3.2700 150,472,046
Jan 10, 2024 3.0900 3.4400 3.0600 3.4400 3.4400 101,139,804
Jan 9, 2024 3.0800 3.2400 3.0500 3.1300 3.1300 74,273,000
Jan 8, 2024 3.0700 3.1900 3.0200 3.0300 3.0300 90,167,400
Jan 5, 2024 3.0700 3.3200 3.0600 3.1800 3.1800 110,864,475
Jan 4, 2024 3.0200 3.1400 2.9900 3.1100 3.1100 52,400,335
Jan 3, 2024 2.9600 3.0600 2.9100 3.0400 3.0400 37,209,850
Jan 2, 2024 2.9300 3.0200 2.9200 2.9700 2.9700 22,226,600
Dec 29, 2023 2.9100 2.9500 2.9000 2.9300 2.9300 20,478,700
Dec 28, 2023 2.8800 2.9300 2.8500 2.9200 2.9200 18,365,000
Dec 27, 2023 2.9200 2.9300 2.8700 2.8900 2.8900 14,048,250
Dec 26, 2023 2.9100 2.9500 2.8900 2.9300 2.9300 18,722,800
Dec 25, 2023 2.9900 2.9900 2.9200 2.9200 2.9200 18,656,500
Dec 22, 2023 3.0600 3.0800 2.9700 2.9800 2.9800 28,664,450
Dec 21, 2023 3.0100 3.0700 2.9900 3.0600 3.0600 35,856,250
Dec 20, 2023 3.1500 3.1800 3.0200 3.0300 3.0300 51,539,499
Dec 19, 2023 3.1300 3.3300 3.1200 3.1500 3.1500 64,804,100
Dec 18, 2023 3.1900 3.2600 3.1300 3.1300 3.1300 62,398,461
Dec 15, 2023 3.1800 3.2000 3.0700 3.1600 3.1600 56,817,605
Dec 14, 2023 3.0700 3.2400 3.0700 3.1400 3.1400 65,906,355
Dec 13, 2023 2.9900 3.1900 2.9900 3.1100 3.1100 90,528,650
Dec 12, 2023 2.9400 3.0000 2.9200 2.9900 2.9900 31,756,700
Dec 11, 2023 2.9200 2.9200 2.8500 2.9000 2.9000 20,383,653
Dec 8, 2023 2.9800 3.0000 2.8800 2.8800 2.8800 28,384,277
Dec 7, 2023 2.9100 3.0700 2.9000 3.0000 3.0000 44,975,100
Dec 6, 2023 2.8600 2.9100 2.8400 2.8900 2.8900 17,768,160
Dec 5, 2023 2.9000 2.9300 2.8500 2.8600 2.8600 17,781,600
Dec 4, 2023 2.9100 2.9200 2.8800 2.9100 2.9100 14,133,700
Dec 1, 2023 2.8600 2.9100 2.8500 2.8900 2.8900 20,596,765
Nov 30, 2023 2.8300 2.9200 2.8200 2.8600 2.8600 22,351,715
Nov 29, 2023 2.9000 2.9000 2.8400 2.8400 2.8400 15,906,600
Nov 28, 2023 2.8900 2.9000 2.8600 2.8800 2.8800 13,787,625
Nov 27, 2023 2.9200 2.9200 2.8600 2.8800 2.8800 24,120,050
Nov 24, 2023 2.9800 2.9900 2.9000 2.9200 2.9200 23,016,200
Nov 23, 2023 2.9500 2.9900 2.9100 2.9700 2.9700 16,216,835
Nov 22, 2023 2.9400 2.9900 2.9300 2.9500 2.9500 19,119,100
Nov 21, 2023 2.9100 2.9800 2.9100 2.9500 2.9500 29,491,850
Nov 20, 2023 2.9100 2.9500 2.8900 2.9000 2.9000 16,707,600
Nov 17, 2023 2.9500 2.9600 2.9100 2.9100 2.9100 15,057,940
Nov 16, 2023 2.9600 2.9700 2.8900 2.9500 2.9500 28,078,825
Nov 15, 2023 2.9700 3.0200 2.9100 2.9300 2.9300 40,363,672
Nov 14, 2023 2.8300 2.9800 2.8300 2.9500 2.9500 53,580,744
Nov 13, 2023 2.8100 2.8300 2.7900 2.8100 2.8100 9,675,600
Nov 10, 2023 2.8000 2.8100 2.7600 2.7900 2.7900 11,729,051
Nov 9, 2023 2.8400 2.8500 2.7900 2.8000 2.8000 12,304,450
Nov 8, 2023 2.8300 2.8600 2.8100 2.8300 2.8300 14,113,500
Nov 7, 2023 2.8200 2.8300 2.8000 2.8200 2.8200 11,902,100
Nov 6, 2023 2.7600 2.8200 2.7500 2.8200 2.8200 18,146,750
Nov 3, 2023 2.7600 2.7800 2.7500 2.7500 2.7500 11,748,550
Nov 2, 2023 2.7900 2.8000 2.7700 2.7700 2.7700 12,653,353
Nov 1, 2023 2.7800 2.8000 2.7600 2.7800 2.7800 9,769,351
Oct 31, 2023 2.7700 2.8000 2.7600 2.7800 2.7800 15,501,100
Oct 30, 2023 2.7400 2.7800 2.7400 2.7700 2.7700 12,700,350
Oct 27, 2023 2.7700 2.7800 2.7500 2.7500 2.7500 13,616,215
Oct 26, 2023 2.7600 2.7700 2.7200 2.7400 2.7400 10,187,550
Oct 25, 2023 2.7500 2.7900 2.7500 2.7800 2.7800 11,854,200
Oct 24, 2023 2.6900 2.7400 2.6700 2.7300 2.7300 12,555,615
Oct 23, 2023 2.7000 2.7200 2.6500 2.6700 2.6700 13,645,755
Oct 20, 2023 2.7200 2.7800 2.7000 2.7200 2.7200 15,317,600
Oct 19, 2023 2.7000 2.7400 2.6900 2.7200 2.7200 7,565,700
Oct 18, 2023 2.7900 2.7900 2.7100 2.7100 2.7100 12,105,800
Oct 17, 2023 2.7900 2.8000 2.7600 2.7900 2.7900 10,660,550
Oct 16, 2023 2.8400 2.8400 2.7700 2.7700 2.7700 11,961,050
Oct 13, 2023 2.8300 2.8700 2.8000 2.8300 2.8300 14,856,362
Oct 12, 2023 2.8400 2.8600 2.8100 2.8400 2.8400 13,651,941
Oct 11, 2023 2.8200 2.8300 2.7800 2.8200 2.8200 14,439,750
Oct 10, 2023 2.8400 2.9200 2.8000 2.8200 2.8200 26,555,650
Oct 9, 2023 2.8200 2.8700 2.7800 2.7900 2.7900 20,628,300
Sep 28, 2023 2.7700 2.9100 2.7700 2.8400 2.8400 26,351,339
Sep 27, 2023 2.7700 2.7900 2.7500 2.7600 2.7600 10,986,050
Sep 26, 2023 2.7900 2.8100 2.7500 2.7700 2.7700 15,475,219
Sep 25, 2023 2.8900 2.9000 2.7800 2.8000 2.8000 32,078,482
Sep 22, 2023 2.8800 2.9100 2.8500 2.9100 2.9100 18,762,841
Sep 21, 2023 2.8500 2.9300 2.8400 2.9000 2.9000 20,697,300
Sep 20, 2023 2.8700 2.8900 2.8500 2.8600 2.8600 15,461,800
Sep 19, 2023 2.9500 2.9600 2.8700 2.8800 2.8800 23,657,150
Sep 18, 2023 2.8700 3.0300 2.8500 2.9500 2.9500 36,634,810
Sep 15, 2023 2.8700 2.9000 2.8400 2.8800 2.8800 15,421,000
Sep 14, 2023 2.9100 2.9100 2.8300 2.8600 2.8600 20,919,600
Sep 13, 2023 2.9100 2.9200 2.8900 2.9200 2.9200 18,950,200
Sep 12, 2023 2.9300 2.9500 2.8800 2.9000 2.9000 32,065,600
Sep 11, 2023 3.0200 3.0200 2.9300 2.9500 2.9500 36,652,600
Sep 8, 2023 3.0100 3.0400 2.9300 3.0000 3.0000 47,254,735
Sep 7, 2023 2.9800 3.1700 2.9800 3.0300 3.0300 74,340,681
Sep 6, 2023 2.9800 2.9900 2.9300 2.9600 2.9600 19,422,231
Sep 5, 2023 3.0300 3.0400 2.9500 2.9700 2.9700 26,963,300
Sep 4, 2023 3.0600 3.1000 3.0300 3.0500 3.0500 31,778,498
Sep 1, 2023 3.0100 3.1100 2.9700 3.0500 3.0500 40,974,926
Aug 31, 2023 3.0800 3.1000 2.9800 3.0000 3.0000 28,269,557
Aug 30, 2023 3.0500 3.1300 3.0400 3.0800 3.0800 34,187,331
Aug 29, 2023 2.9500 3.0500 2.9400 3.0500 3.0500 35,577,206
Aug 28, 2023 2.9800 3.0100 2.9300 2.9600 2.9600 39,947,050
Aug 25, 2023 2.8600 2.9000 2.8300 2.8500 2.8500 28,813,200
Aug 24, 2023 2.8700 2.9100 2.8600 2.8700 2.8700 18,254,600
Aug 23, 2023 2.9100 2.9200 2.8600 2.8700 2.8700 17,553,200
Aug 22, 2023 2.9300 2.9600 2.8700 2.9100 2.9100 20,675,450
Aug 21, 2023 2.9400 2.9900 2.9100 2.9200 2.9200 21,961,400
Aug 18, 2023 3.0500 3.0700 2.9500 2.9500 2.9500 24,331,823
Aug 17, 2023 3.0300 3.0500 2.9900 3.0400 3.0400 13,539,266
Aug 16, 2023 3.0300 3.0800 3.0000 3.0500 3.0500 17,514,500
Aug 15, 2023 3.0700 3.0700 3.0000 3.0300 3.0300 18,967,600
Aug 14, 2023 3.0300 3.0700 2.9800 3.0600 3.0600 20,151,126
Aug 11, 2023 3.1000 3.1200 3.0400 3.0400 3.0400 22,550,900
Aug 10, 2023 3.0900 3.1200 3.0700 3.0800 3.0800 18,778,200
Aug 9, 2023 3.1200 3.1400 3.0700 3.0800 3.0800 20,843,731
Aug 8, 2023 3.1700 3.1900 3.1200 3.1400 3.1400 21,420,150
Aug 7, 2023 3.2500 3.2600 3.1500 3.1700 3.1700 26,187,016
Aug 4, 2023 3.3400 3.3600 3.2300 3.2400 3.2400 28,506,700
Aug 3, 2023 3.3000 3.3000 3.2400 3.2900 3.2900 22,640,351
Aug 2, 2023 3.3100 3.3600 3.2700 3.3000 3.3000 23,441,850
Aug 1, 2023 3.3100 3.3600 3.2800 3.3000 3.3000 36,514,500
Jul 31, 2023 3.3000 3.4000 3.2800 3.3700 3.3700 39,470,900
Jul 28, 2023 3.3500 3.3900 3.2700 3.3000 3.3000 47,097,517
Jul 27, 2023 3.3600 3.4400 3.3100 3.3400 3.3400 43,257,650
Jul 26, 2023 3.3600 3.4200 3.3300 3.3800 3.3800 47,718,501
Jul 25, 2023 3.3000 3.3900 3.2900 3.3700 3.3700 64,039,625
Jul 24, 2023 3.2800 3.3600 3.1600 3.2700 3.2700 60,711,250
Jul 21, 2023 3.1500 3.2100 3.1400 3.2100 3.2100 29,631,325
Jul 20, 2023 3.1900 3.2200 3.1500 3.1600 3.1600 20,908,450
Jul 19, 2023 3.1500 3.1900 3.1400 3.1900 3.1900 18,615,475
Jul 18, 2023 3.2100 3.2100 3.1400 3.1700 3.1700 20,731,550
Jul 17, 2023 3.1900 3.2200 3.1300 3.1900 3.1900 24,278,700
Jul 14, 2023 3.1700 3.2700 3.1500 3.2200 3.2200 29,310,826
Jul 13, 2023 3.1700 3.2000 3.1300 3.1800 3.1800 26,641,150
Jul 12, 2023 3.2300 3.2600 3.1600 3.1700 3.1700 29,878,601
Jul 11, 2023 3.2800 3.3800 3.2200 3.2200 3.2200 48,319,750
Jul 10, 2023 3.2700 3.3500 3.2600 3.2700 3.2700 61,354,929
Jul 7, 2023 3.3600 3.4900 3.2700 3.2900 3.2900 122,498,454
Jul 6, 2023 3.3100 3.3800 3.2300 3.3200 3.3200 86,184,200
Jul 5, 2023 3.0300 3.3200 3.0300 3.3200 3.3200 40,388,293
Jul 4, 2023 3.0300 3.0500 3.0100 3.0200 3.0200 12,998,550
Jul 3, 2023 3.0400 3.0800 3.0300 3.0400 3.0400 14,156,050
Jun 30, 2023 2.9900 3.0500 2.9900 3.0300 3.0300 13,402,500
Jun 29, 2023 3.0100 3.0600 2.9900 3.0000 3.0000 18,096,150
Jun 28, 2023 3.0800 3.0800 2.9600 3.0400 3.0400 28,433,851
Jun 27, 2023 2.9700 3.0900 2.9600 3.0800 3.0800 31,472,851
Jun 26, 2023 3.0200 3.0900 2.9500 2.9600 2.9600 32,576,851
Jun 21, 2023 3.0900 3.0900 2.9900 3.0000 3.0000 20,981,100
Jun 20, 2023 3.1900 3.1900 3.0500 3.0800 3.0800 33,336,750
Jun 19, 2023 3.2500 3.2700 3.1600 3.1700 3.1700 25,649,950
Jun 16, 2023 3.2200 3.2900 3.1800 3.2600 3.2600 23,299,941
Jun 15, 2023 3.2300 3.2500 3.1800 3.2300 3.2300 23,396,768
Jun 14, 2023 3.3000 3.3800 3.2200 3.2300 3.2300 29,101,653
Jun 13, 2023 3.2900 3.3500 3.2600 3.2800 3.2800 28,723,401
Jun 12, 2023 3.2500 3.3200 3.2300 3.2900 3.2900 31,058,281
Jun 9, 2023 3.2200 3.2600 3.2000 3.2300 3.2300 22,045,854
Jun 8, 2023 3.2500 3.3300 3.2000 3.2200 3.2200 30,052,101
Jun 7, 2023 3.1500 3.2700 3.1500 3.2200 3.2200 34,939,665
Jun 6, 2023 3.2000 3.2700 3.1500 3.1600 3.1600 27,565,350
Jun 5, 2023 3.1400 3.1900 3.1200 3.1900 3.1900 29,157,750
Jun 2, 2023 3.1600 3.1900 3.0900 3.1300 3.1300 27,222,500
Jun 1, 2023 3.1500 3.2400 3.1200 3.1700 3.1700 36,647,050
May 31, 2023 3.0800 3.2200 3.0300 3.1600 3.1600 39,531,050
May 30, 2023 3.0800 3.1100 3.0300 3.0900 3.0900 27,554,900
May 29, 2023 3.1200 3.2800 3.0900 3.1400 3.1400 36,189,747
May 26, 2023 3.0100 3.1000 2.9700 3.0900 3.0900 23,486,308
May 25, 2023 2.9800 3.0100 2.9500 3.0100 3.0100 16,794,150
May 24, 2023 2.9700 3.0200 2.9500 2.9800 2.9800 19,911,850
May 23, 2023 3.0000 3.0200 2.9700 2.9900 2.9900 13,774,800
May 22, 2023 3.0500 3.0700 2.9800 3.0100 3.0100 20,750,750
May 19, 2023 3.0600 3.1000 3.0100 3.0500 3.0500 18,604,850
May 18, 2023 3.0300 3.0600 2.9900 3.0400 3.0400 15,428,950
May 17, 2023 3.0100 3.0400 2.9800 3.0000 3.0000 15,537,950
May 16, 2023 3.0600 3.1100 3.0000 3.0200 3.0200 18,710,650
May 15, 2023 3.1000 3.1200 3.0100 3.0600 3.0600 24,447,250
May 12, 2023 3.0900 3.1400 3.0800 3.0900 3.0900 24,298,950
May 11, 2023 3.0200 3.1300 3.0200 3.0900 3.0900 40,773,000
May 10, 2023 3.0200 3.0500 2.9800 2.9900 2.9900 21,921,750
May 9, 2023 3.0400 3.0700 2.9900 3.0100 3.0100 35,419,550
May 8, 2023 3.0300 3.0700 2.9700 3.0600 3.0600 39,902,200
May 5, 2023 2.9600 3.0200 2.9400 3.0200 3.0200 53,291,200
May 4, 2023 2.8400 3.0100 2.8300 2.9400 2.9400 65,057,071
Apr 28, 2023 2.5900 2.7800 2.5800 2.7500 2.7500 29,522,950
Apr 27, 2023 2.5800 2.6300 2.5600 2.5900 2.5900 18,162,119
Apr 26, 2023 2.6300 2.6700 2.5900 2.6100 2.6100 22,027,900