Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Shenzhen Liande Automation Equipment co.,ltd. (300545.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
20.82-0.07 (-0.34%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202320.8920.9020.4520.8220.823,792,221
Mar 23, 202320.8021.0620.5820.8920.893,972,898
Mar 22, 202320.3020.9820.3020.7720.774,231,500
Mar 21, 202319.9320.5319.9320.4820.483,811,100
Mar 20, 202320.2420.5519.9820.0120.013,934,500
Mar 17, 202320.0320.4519.8320.2820.284,279,400
Mar 16, 202320.0820.4019.8920.0020.004,522,273
Mar 15, 202319.4920.9519.4120.3620.367,601,000
Mar 14, 202319.0019.7718.7119.6019.606,404,900
Mar 13, 202319.7719.9319.1219.3019.306,298,300
Mar 10, 202320.3120.4918.9720.0320.038,898,979
Mar 09, 202320.1821.6620.1020.7020.709,915,365
Mar 08, 202320.8220.9119.7320.0920.099,825,890
Mar 07, 202320.9822.3220.6520.8020.8011,701,254
Mar 06, 202319.8020.3419.6020.2520.253,390,239
Mar 03, 202319.7620.1519.5119.6719.672,031,460
Mar 02, 202319.7020.1019.6219.7019.702,146,066
Mar 01, 202319.6519.8319.5519.7419.742,031,539
Feb 28, 202319.5219.7319.2819.7219.722,169,300
Feb 27, 202319.7819.9719.3419.4919.492,284,700
Feb 24, 202320.0920.2519.7119.8219.821,789,700
Feb 23, 202320.4620.4619.9019.9919.991,827,260
Feb 22, 202319.9820.7019.9820.2620.262,140,700
Feb 21, 202320.0820.5020.0020.2020.202,771,100
Feb 20, 202319.8120.1519.6020.0020.002,902,900
Feb 17, 202319.8720.3819.8719.9619.963,223,800
Feb 16, 202320.9621.2019.9620.1820.185,581,700
Feb 15, 202320.0221.0519.9021.0021.006,776,833
Feb 14, 202320.5421.2520.0620.3420.347,849,973
Feb 13, 202320.1020.6420.0520.5420.544,077,788
Feb 10, 202320.0020.5519.8720.0520.053,758,200
Feb 09, 202319.9020.0819.4219.9819.983,560,271
Feb 08, 202319.5720.3919.5720.0020.003,807,454
Feb 07, 202319.3919.7219.2419.7119.712,743,000
Feb 06, 202319.2819.6119.1819.4119.412,402,628
Feb 03, 202319.2819.5719.0019.3719.372,373,600
Feb 02, 202319.2019.5319.0919.3019.303,084,498
Feb 01, 202319.1319.2718.9119.1619.163,706,569
Jan 31, 202318.3119.2718.3119.1619.165,610,893
Jan 30, 202317.9618.8917.9118.3718.373,376,571
Jan 20, 202317.7317.8917.6117.8217.821,526,200
Jan 19, 202317.7017.7517.4917.7317.731,347,798
Jan 18, 202317.3017.8017.3017.7017.702,535,997
Jan 17, 202317.2917.4917.2017.3817.381,420,946
Jan 16, 202317.0617.3216.9917.2417.241,233,563
Jan 13, 202317.2017.3716.9517.0717.071,167,783
Jan 12, 202317.1917.3116.9217.1917.191,441,827
Jan 11, 202317.3617.5617.0117.0817.081,767,700
Jan 10, 202317.2417.5417.2017.3617.362,161,400
Jan 09, 202317.2517.4517.1017.2117.212,046,300
Jan 06, 202316.7117.4916.7017.1117.113,062,379
Jan 05, 202316.6416.8016.3816.7316.731,730,960
Jan 04, 202316.4716.7716.3616.6416.641,667,073
Jan 03, 202315.9616.5315.8516.4716.471,774,227
Dec 30, 202215.7816.0215.7215.8315.831,084,227
Dec 29, 202216.1816.1815.7415.7615.761,237,247
Dec 28, 202216.4016.5116.0016.0516.051,190,500
Dec 27, 202216.4016.5816.1516.4016.401,441,500
Dec 26, 202215.8516.4215.8516.4016.401,513,786
Dec 23, 202215.8616.1215.6815.8315.831,262,700
Dec 22, 202216.3816.6015.9516.0516.051,411,200
Dec 21, 202216.6616.7416.2016.2516.251,482,028
Dec 20, 202216.5816.9016.4016.6616.661,745,328
Dec 19, 202216.9817.1716.5216.6916.691,675,655
Dec 16, 202217.2617.4916.9016.9716.972,332,973
Dec 15, 202216.7817.6816.7017.4317.433,875,703
Dec 14, 202216.9917.2416.6916.7416.742,192,319
Dec 13, 202217.2117.2116.6916.7016.701,973,314
Dec 12, 202216.9717.1916.7116.9416.941,803,767
Dec 09, 202216.9617.1816.8817.0417.041,172,742
Dec 08, 202217.3517.3516.9316.9616.961,798,500
Dec 07, 202217.4917.5317.1217.3217.321,868,498
Dec 06, 202217.5317.8017.3817.5017.501,843,900
Dec 05, 202217.6817.8217.5017.6717.672,354,125
Dec 02, 202217.3117.8417.2617.7617.762,461,200
Dec 01, 202217.1617.7017.1617.4117.412,551,892
Nov 30, 202217.3017.4716.9617.1617.162,394,763
Nov 29, 202216.8017.3616.8017.2717.272,472,100
Nov 28, 202217.3117.3116.7316.9316.933,139,767
Nov 25, 202218.7018.7617.4817.5317.536,479,087
Nov 24, 202218.4619.4017.6718.8518.855,823,775
Nov 23, 202218.3118.3317.4518.0418.043,298,474
Nov 22, 202219.4819.4818.2718.3318.334,279,736
Nov 21, 202218.6019.4018.2219.3819.384,377,125
Nov 18, 202218.8819.2318.5618.6118.612,217,200
Nov 17, 202218.9218.9918.5118.8818.881,772,300
Nov 16, 202219.0519.3218.7618.9318.932,607,400
Nov 15, 202217.9019.1417.9019.0219.023,532,633
Nov 14, 202218.4618.4617.7617.8917.891,997,873
Nov 11, 202218.6818.9918.1018.1118.112,510,046
Nov 10, 202218.7018.9818.2818.3418.341,952,800
Nov 09, 202219.1819.1818.6518.7918.792,197,819
Nov 08, 202219.4019.4618.8319.0019.002,374,021
Nov 07, 202219.1819.6619.0319.2819.282,877,500
Nov 04, 202218.9419.7018.8219.3619.363,970,067
Nov 03, 202218.6918.9418.5218.8718.872,551,196
Nov 02, 202218.8718.9718.5918.7718.772,136,473
Nov 01, 202218.3118.8818.1918.7018.702,405,300
Oct 31, 202217.7518.4617.7518.2418.242,705,693
Oct 28, 202218.7619.1617.7417.7517.753,312,375
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement