TikTok CEO Shou Chew testifies before Congress

Detailed updates on the high-stakes House Energy and Commerce Committee hearing.

Baoding Lucky Innovative Materials Co.,Ltd (300446.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

11.89

+0.03

(+0.25%)

At close: 03:04PM CST

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	11.82	12.03	11.79	11.89	11.89	3,021,920
Mar 22, 2023	11.57	11.99	11.57	11.86	11.86	3,591,595
Mar 21, 2023	11.32	11.64	11.25	11.60	11.60	2,583,345
Mar 20, 2023	11.23	11.46	11.23	11.31	11.31	2,339,730
Mar 17, 2023	11.35	11.35	11.09	11.26	11.26	2,046,310
Mar 16, 2023	11.51	11.57	11.12	11.12	11.12	2,732,000
Mar 15, 2023	11.38	11.55	11.26	11.47	11.47	3,079,410
Mar 14, 2023	11.38	11.55	11.17	11.33	11.33	2,892,940
Mar 13, 2023	11.46	11.64	11.27	11.45	11.45	3,288,300
Mar 10, 2023	11.70	11.95	11.59	11.59	11.59	3,692,400
Mar 09, 2023	11.60	12.11	11.55	11.82	11.82	5,217,290
Mar 08, 2023	11.59	11.65	11.30	11.62	11.62	3,648,550
Mar 07, 2023	11.83	11.92	11.56	11.60	11.60	3,818,000
Mar 06, 2023	11.35	12.38	11.35	11.90	11.90	8,521,200
Mar 03, 2023	11.22	11.41	11.22	11.37	11.37	2,102,830
Mar 02, 2023	11.37	11.52	11.18	11.23	11.23	3,517,400
Mar 01, 2023	11.25	11.47	10.96	11.34	11.34	8,574,610
Feb 28, 2023	11.61	11.72	11.53	11.68	11.68	1,460,300
Feb 27, 2023	11.76	11.87	11.57	11.61	11.61	1,724,800
Feb 24, 2023	11.70	11.77	11.54	11.75	11.75	1,358,100
Feb 23, 2023	11.70	11.87	11.64	11.70	11.70	1,505,955
Feb 22, 2023	11.73	11.82	11.56	11.71	11.71	1,831,368
Feb 21, 2023	11.66	12.11	11.65	11.80	11.80	3,289,440
Feb 20, 2023	11.63	11.70	11.49	11.65	11.65	2,054,476
Feb 17, 2023	11.54	11.76	11.53	11.68	11.68	2,000,284
Feb 16, 2023	12.02	12.13	11.52	11.64	11.64	4,107,560
Feb 15, 2023	12.03	12.16	11.98	12.11	12.11	2,268,245
Feb 14, 2023	12.12	12.14	11.94	12.01	12.01	2,755,770
Feb 13, 2023	12.20	12.22	11.97	12.05	12.05	3,436,470
Feb 10, 2023	12.39	12.47	12.10	12.19	12.19	3,510,290
Feb 09, 2023	12.56	12.82	12.34	12.39	12.39	6,090,785
Feb 08, 2023	12.10	12.85	11.90	12.66	12.66	10,906,968
Feb 07, 2023	11.22	11.88	11.18	11.79	11.79	6,606,666
Feb 06, 2023	11.33	11.40	11.15	11.20	11.20	2,177,300
Feb 03, 2023	11.33	11.39	11.16	11.35	11.35	2,056,575
Feb 02, 2023	11.25	11.52	11.16	11.29	11.29	3,352,446
Feb 01, 2023	10.93	11.26	10.88	11.20	11.20	3,637,885
Jan 31, 2023	10.96	10.99	10.80	10.90	10.90	2,787,963
Jan 30, 2023	10.90	11.15	10.83	10.97	10.97	4,385,613
Jan 20, 2023	10.46	10.95	10.46	10.80	10.80	3,224,005
Jan 19, 2023	10.42	10.57	10.37	10.46	10.46	1,629,630
Jan 18, 2023	10.33	10.58	10.32	10.49	10.49	3,230,815
Jan 17, 2023	10.35	10.40	10.18	10.28	10.28	1,479,070
Jan 16, 2023	10.20	10.46	10.12	10.28	10.28	2,075,950
Jan 13, 2023	10.40	10.50	10.10	10.20	10.20	4,275,110
Jan 12, 2023	10.12	10.78	10.08	10.39	10.39	5,807,990
Jan 11, 2023	10.12	10.36	10.04	10.07	10.07	1,797,100
Jan 10, 2023	10.20	10.30	10.07	10.15	10.15	1,122,405
Jan 09, 2023	10.16	10.24	10.07	10.10	10.10	1,117,115
Jan 06, 2023	10.09	10.20	10.04	10.09	10.09	1,433,800
Jan 05, 2023	10.22	10.24	10.02	10.08	10.08	2,339,165
Jan 04, 2023	10.31	10.39	10.18	10.24	10.24	912,295
Jan 03, 2023	10.00	10.30	9.99	10.30	10.30	1,810,100
Dec 30, 2022	10.00	10.05	9.80	10.00	10.00	1,846,600
Dec 29, 2022	9.82	9.92	9.70	9.90	9.90	1,456,305
Dec 28, 2022	9.85	9.85	9.63	9.71	9.71	1,083,830
Dec 27, 2022	10.00	10.02	9.81	9.84	9.84	1,268,370
Dec 26, 2022	9.62	10.02	9.62	9.99	9.99	1,539,705
Dec 23, 2022	9.75	9.85	9.58	9.69	9.69	1,441,140
Dec 22, 2022	10.01	10.08	9.74	9.79	9.79	1,517,400
Dec 21, 2022	10.12	10.12	9.94	10.00	10.00	797,330
Dec 20, 2022	10.03	10.18	9.93	10.06	10.06	1,141,000
Dec 19, 2022	10.21	10.38	10.00	10.03	10.03	1,638,400
Dec 16, 2022	10.45	10.62	10.26	10.27	10.27	1,824,400
Dec 15, 2022	10.55	10.78	10.47	10.59	10.59	2,013,950
Dec 14, 2022	10.25	10.65	10.25	10.64	10.64	2,757,100
Dec 13, 2022	10.55	10.55	10.18	10.28	10.28	1,792,500
Dec 12, 2022	10.54	10.56	10.32	10.46	10.46	2,253,400
Dec 09, 2022	10.67	10.82	10.54	10.61	10.61	1,426,900
Dec 08, 2022	10.94	10.94	10.66	10.70	10.70	1,463,690
Dec 07, 2022	10.95	10.95	10.77	10.80	10.80	1,960,930
Dec 06, 2022	11.21	11.25	10.94	10.97	10.97	2,383,150
Dec 05, 2022	10.99	11.29	10.95	11.21	11.21	2,757,100
Dec 02, 2022	10.79	11.27	10.73	10.99	10.99	3,483,100
Dec 01, 2022	10.71	10.84	10.65	10.68	10.68	1,491,420
Nov 30, 2022	10.70	10.80	10.61	10.68	10.68	1,762,450
Nov 29, 2022	10.64	10.90	10.63	10.74	10.74	1,938,204
Nov 28, 2022	10.74	10.74	10.52	10.64	10.64	2,302,085
Nov 25, 2022	10.98	10.98	10.73	10.80	10.80	2,130,316
Nov 24, 2022	11.15	11.33	10.85	10.86	10.86	4,180,490
Nov 23, 2022	10.94	11.36	10.82	11.15	11.15	4,121,225
Nov 22, 2022	10.80	11.18	10.80	10.90	10.90	4,040,400
Nov 21, 2022	10.90	11.19	10.75	10.86	10.86	3,725,930
Nov 18, 2022	10.86	10.91	10.67	10.70	10.70	1,918,515
Nov 17, 2022	10.66	10.86	10.61	10.86	10.86	1,781,720
Nov 16, 2022	10.58	11.19	10.57	10.72	10.72	3,359,785
Nov 15, 2022	10.35	10.56	10.18	10.55	10.55	2,228,760
Nov 14, 2022	10.32	10.44	10.17	10.27	10.27	2,814,809
Nov 11, 2022	10.45	10.64	10.40	10.43	10.43	2,673,027
Nov 10, 2022	10.55	10.61	10.30	10.35	10.35	2,929,245
Nov 09, 2022	10.35	11.08	10.28	10.56	10.56	5,883,281
Nov 08, 2022	10.32	10.35	10.05	10.28	10.28	3,461,485
Nov 07, 2022	9.95	10.32	9.95	10.22	10.22	4,285,670
Nov 04, 2022	9.71	9.88	9.61	9.83	9.83	1,989,650
Nov 03, 2022	9.73	9.73	9.57	9.69	9.69	1,847,445
Nov 02, 2022	9.63	9.75	9.58	9.75	9.75	2,592,065
Nov 01, 2022	9.48	9.64	9.41	9.63	9.63	1,754,395
Oct 31, 2022	9.30	9.64	9.30	9.48	9.48	2,766,600
Oct 28, 2022	9.75	9.75	9.21	9.22	9.22	3,300,810
Oct 27, 2022	9.74	10.02	9.69	9.74	9.74	3,015,709
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,998.05+61.08(+1.55%)

Dow 3032,431.94+401.83(+1.25%)

Nasdaq11,936.46+266.51(+2.28%)

Russell 20001,748.28+20.92(+1.21%)

Crude Oil71.18+0.28(+0.39%)

Gold1,985.50+35.90(+1.84%)

TikTok CEO Shou Chew testifies before Congress

Baoding Lucky Innovative Materials Co.,Ltd (300446.SZ)

S&P 500
3,998.05
+61.08(+1.55%)

Dow 30
32,431.94
+401.83(+1.25%)

Nasdaq
11,936.46
+266.51(+2.28%)

Russell 2000
1,748.28
+20.92(+1.21%)

Crude Oil
71.18
+0.28(+0.39%)

Gold
1,985.50
+35.90(+1.84%)