Advertisement
U.S. markets open in 6 hours 42 minutes

Hunan Changyuan Lico Co.,Ltd. (688779.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
5.84+0.06 (+1.04%)
At close: 03:00PM CST
Advertisement
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20245.785.855.705.845.8420,944,931
Feb 22, 20245.765.845.685.785.7820,166,993
Feb 21, 20245.646.015.595.805.8023,858,079
Feb 20, 20245.745.775.575.675.6718,288,024
Feb 19, 20246.006.055.735.775.7723,839,444
Feb 08, 20245.586.065.575.925.9233,494,828
Feb 07, 20245.205.685.205.575.5740,411,229
Feb 06, 20244.785.334.715.245.2429,672,613
Feb 05, 20245.175.184.534.884.8830,118,854
Feb 02, 20245.505.565.005.155.1523,608,712
Feb 01, 20245.585.675.455.455.4515,459,963
Jan 31, 20245.805.955.585.625.6217,639,312
Jan 30, 20246.096.115.845.875.8714,618,801
Jan 29, 20246.346.406.096.096.0915,767,924
Jan 26, 20246.346.416.266.286.2814,143,767
Jan 25, 20246.116.406.026.376.3721,520,367
Jan 24, 20246.086.145.836.106.1019,773,917
Jan 23, 20245.996.145.896.066.0618,219,701
Jan 22, 20246.276.315.985.995.9925,652,890
Jan 19, 20246.596.816.506.506.5013,262,825
Jan 18, 20246.596.676.406.616.6116,851,884
Jan 17, 20246.866.876.616.626.6213,154,450
Jan 16, 20246.886.986.766.896.8911,944,515
Jan 15, 20247.097.097.097.097.09-
Jan 12, 20247.087.247.057.097.0915,536,757
Jan 11, 20246.867.186.787.147.1418,033,009
Jan 10, 20246.756.966.646.886.8815,372,350
Jan 09, 20246.857.026.736.806.8016,055,364
Jan 08, 20246.957.106.866.866.8613,488,414
Jan 05, 20247.047.206.956.986.9814,852,850
Jan 04, 20247.167.166.977.017.0110,609,299
Jan 03, 20247.157.227.077.157.1511,381,108
Jan 02, 20247.317.327.157.167.1614,266,353
Dec 29, 20237.357.417.287.307.3015,627,764
Dec 28, 20236.907.406.897.347.3432,963,383
Dec 27, 20237.017.046.826.936.9311,660,081
Dec 26, 20237.077.106.946.996.999,300,860
Dec 25, 20237.027.177.007.077.0710,591,697
Dec 22, 20236.957.166.867.047.0417,957,519
Dec 21, 20236.827.056.816.996.9913,890,310
Dec 20, 20236.997.046.866.876.879,098,384
Dec 19, 20236.937.036.896.986.987,841,600
Dec 18, 20237.077.136.926.936.9311,077,837
Dec 15, 20237.157.267.087.107.1013,724,287
Dec 14, 20237.267.287.117.127.1211,920,559
Dec 13, 20237.217.227.127.147.1412,086,456
Dec 12, 20237.347.367.197.227.2217,328,199
Dec 11, 20237.447.447.227.357.3524,222,124
Dec 08, 20237.557.577.367.547.5424,701,435
Dec 07, 20237.537.537.357.477.4720,013,403
Dec 06, 20237.317.757.307.537.5330,179,713
Dec 05, 20237.437.577.367.377.3713,168,772
Dec 04, 20237.507.537.457.467.4613,449,741
Dec 01, 20237.487.557.327.487.4818,698,480
Nov 30, 20237.827.827.437.467.4632,197,837
Nov 29, 20238.168.187.777.807.8021,674,496
Nov 28, 20238.128.178.058.158.159,244,656
Nov 27, 20238.198.228.098.148.146,298,326
Nov 24, 20238.328.328.198.198.197,651,757
Nov 23, 20238.288.338.218.308.309,092,375
Nov 22, 20238.468.498.278.288.2813,849,950
Nov 21, 20238.648.668.508.518.519,067,163
Nov 20, 20238.588.628.418.608.6011,666,158
Nov 17, 20238.478.578.408.538.5310,389,561
Nov 16, 20238.648.708.468.468.4611,028,307
Nov 15, 20238.638.788.638.668.6613,652,990
Nov 14, 20238.538.628.508.578.578,543,424
Nov 13, 20238.578.608.488.558.557,857,048
Nov 10, 20238.608.608.428.548.546,894,036
Nov 09, 20238.628.688.588.598.5910,228,066
Nov 08, 20238.628.648.548.618.6111,705,437
Nov 07, 20238.698.778.578.628.6210,181,984
Nov 06, 20238.528.758.528.738.7312,343,422
Nov 03, 20238.478.558.428.488.487,911,609
Nov 02, 20238.538.568.428.448.445,291,082
Nov 01, 20238.598.598.468.528.525,731,189
Oct 31, 20238.608.638.478.528.526,835,360
Oct 30, 20238.508.688.468.648.6412,181,911
Oct 27, 20238.218.638.118.568.5614,131,187
Oct 26, 20238.248.308.058.248.248,454,450
Oct 25, 20238.308.438.298.308.306,566,709
Oct 24, 20238.118.298.118.258.259,717,342
Oct 23, 20238.458.498.038.078.078,041,515
Oct 20, 20238.338.538.308.448.448,619,803
Oct 19, 20238.378.518.328.328.326,766,041
Oct 18, 20238.568.598.408.408.406,098,086
Oct 17, 20238.508.638.468.568.567,961,752
Oct 16, 20238.698.718.448.508.507,359,202
Oct 13, 20238.708.748.618.698.697,760,510
Oct 12, 20238.458.788.458.788.7816,687,141
Oct 11, 20238.448.528.428.438.437,571,088
Oct 10, 20238.418.628.408.458.457,477,683
Oct 09, 20238.548.548.378.418.418,137,825
Sep 28, 20238.638.758.548.558.5510,167,639
Sep 27, 20238.548.828.548.638.6310,173,502
Sep 26, 20238.698.758.588.598.597,301,912
Sep 25, 20238.858.888.678.698.699,187,740
Sep 22, 20238.778.888.728.868.8611,204,932
Sep 21, 20238.798.918.778.798.797,232,221
Sep 20, 20239.159.208.828.828.8212,492,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...