Shenzhen - Delayed Quote CNY

Ligao Foods Co.,Ltd. (300973.SZ)

49.93

+2.63

+(5.56%)

At close: May 16 at 3:04:13 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	46.98	50.20	46.77	49.93	49.93	5,956,205
May 15, 2025	46.34	48.10	46.26	47.30	47.30	3,954,839
May 14, 2025	46.28	46.90	45.48	46.50	46.50	2,756,546
May 13, 2025	46.60	46.80	45.65	46.30	46.30	3,386,300
May 12, 2025	45.67	47.40	45.61	46.27	46.27	5,699,664
May 9, 2025	44.08	46.43	44.04	46.07	46.07	7,357,707
May 8, 2025	44.00	44.70	43.54	44.40	44.40	3,380,642
May 7, 2025	44.10	44.97	43.91	44.23	44.23	4,455,540
May 6, 2025	43.98	44.47	43.00	44.03	44.03	6,381,127
Apr 30, 2025	42.28	45.26	42.00	44.07	44.07	9,553,058
Apr 29, 2025	40.00	44.27	39.62	43.12	43.12	15,968,966
Apr 28, 2025	39.47	39.55	36.76	37.18	37.18	6,058,387
Apr 25, 2025	39.36	40.13	39.23	39.45	39.45	4,041,115
Apr 24, 2025	39.60	39.94	38.93	39.42	39.42	4,803,588
Apr 23, 2025	40.88	40.95	39.49	39.62	39.62	6,116,611
Apr 22, 2025	41.70	41.70	40.06	40.77	40.77	6,385,768
Apr 21, 2025	42.30	42.77	41.14	41.80	41.80	8,676,972
Apr 18, 2025	47.15	47.53	43.00	43.13	43.13	9,934,632
Apr 17, 2025	45.40	48.98	44.58	47.99	47.99	11,887,271
Apr 16, 2025	43.97	47.15	43.65	46.37	46.37	9,206,536
Apr 15, 2025	44.37	47.39	42.88	44.37	44.37	6,701,784
Apr 14, 2025	43.66	44.47	43.66	43.98	43.98	2,896,584
Apr 11, 2025	44.44	44.59	43.44	43.68	43.68	3,271,100
Apr 10, 2025	42.57	45.88	42.00	44.84	44.84	6,242,408
Apr 9, 2025	42.42	43.89	40.78	43.04	43.04	3,809,564
Apr 8, 2025	38.73	43.42	38.62	43.24	43.24	4,970,144
Apr 7, 2025	38.96	41.10	36.45	40.30	40.30	3,466,733
Apr 3, 2025	41.00	42.24	40.89	41.67	41.67	1,357,000
Apr 2, 2025	41.00	42.25	40.90	41.50	41.50	1,248,600
Apr 1, 2025	41.08	42.39	41.00	41.00	41.00	1,634,700
Mar 31, 2025	40.00	41.62	39.77	41.10	41.10	2,862,955
Mar 28, 2025	42.24	43.30	40.50	40.50	40.50	2,829,179
Mar 27, 2025	42.11	43.04	41.71	42.24	42.24	1,516,430
Mar 26, 2025	42.07	42.37	41.64	42.25	42.25	1,455,256
Mar 25, 2025	43.37	43.70	41.60	42.16	42.16	2,635,800
Mar 24, 2025	42.71	44.20	42.69	43.27	43.27	3,013,664
Mar 21, 2025	42.78	44.03	42.46	42.84	42.84	2,887,252
Mar 20, 2025	43.38	43.78	42.78	42.90	42.90	2,196,852
Mar 19, 2025	43.78	43.89	43.05	43.37	43.37	2,214,764
Mar 18, 2025	44.90	45.20	43.72	43.95	43.95	3,083,500
Mar 17, 2025	45.50	45.85	44.53	45.20	45.20	4,981,408
Mar 14, 2025	41.71	46.00	41.71	45.60	45.60	7,672,013
Mar 13, 2025	41.92	42.59	41.12	41.61	41.61	1,802,972
Mar 12, 2025	42.40	42.78	41.74	42.06	42.06	2,449,827
Mar 11, 2025	42.77	43.79	41.50	42.67	42.67	2,988,920
Mar 10, 2025	41.67	43.58	41.57	43.38	43.38	4,156,851
Mar 7, 2025	42.21	43.44	41.51	41.94	41.94	3,228,971
Mar 6, 2025	42.05	42.90	41.85	42.21	42.21	2,819,800
Mar 5, 2025	42.40	42.56	41.51	42.25	42.25	2,518,700
Mar 4, 2025	42.20	42.60	41.41	42.08	42.08	2,831,927
Mar 3, 2025	41.79	44.29	41.68	42.30	42.30	6,322,930
Feb 28, 2025	42.50	43.62	41.45	41.78	41.78	6,245,356
Feb 27, 2025	39.36	42.58	39.30	42.34	42.34	6,685,662
Feb 26, 2025	39.65	39.84	38.86	39.30	39.30	2,608,545
Feb 25, 2025	39.98	40.41	39.35	39.54	39.54	1,930,500
Feb 24, 2025	39.84	41.11	39.84	40.22	40.22	2,395,812
Feb 21, 2025	39.20	41.00	38.90	40.04	40.04	3,687,867
Feb 20, 2025	38.25	40.06	38.00	39.65	39.65	3,554,251
Feb 19, 2025	37.23	38.36	36.76	38.25	38.25	2,520,016
Feb 18, 2025	38.03	38.45	37.10	37.22	37.22	2,383,427
Feb 17, 2025	37.82	38.34	37.25	38.16	38.16	3,058,027
Feb 14, 2025	38.50	38.90	37.50	37.96	37.96	3,568,165
Feb 13, 2025	38.92	39.56	38.44	38.63	38.63	2,761,300
Feb 12, 2025	39.58	40.00	38.50	38.95	38.95	2,580,400
Feb 11, 2025	39.20	41.30	38.80	39.52	39.52	3,745,821
Feb 10, 2025	38.58	39.43	37.88	39.12	39.12	3,017,679
Feb 7, 2025	37.76	39.08	37.52	38.60	38.60	3,362,542
Feb 6, 2025	38.98	39.69	37.70	37.95	37.95	4,415,650
Feb 5, 2025	40.60	41.14	38.73	39.12	39.12	2,944,636
Jan 27, 2025	39.60	41.02	39.49	40.24	40.24	3,328,400
Jan 24, 2025	39.21	39.66	38.50	39.33	39.33	2,511,924
Jan 23, 2025	40.39	40.39	39.20	39.20	39.20	2,450,414
Jan 22, 2025	39.50	40.47	39.30	39.74	39.74	3,437,779
Jan 21, 2025	39.10	40.63	37.66	40.09	40.09	5,421,652
Jan 20, 2025	38.10	38.80	37.91	38.35	38.35	2,193,002
Jan 17, 2025	37.30	38.59	37.20	37.81	37.81	2,634,345
Jan 16, 2025	37.45	37.80	36.80	37.62	37.62	2,504,400
Jan 15, 2025	37.11	37.92	36.86	37.33	37.33	2,127,891
Jan 14, 2025	35.79	37.47	35.79	37.20	37.20	3,255,400
Jan 13, 2025	33.96	35.84	33.72	35.79	35.79	3,676,900
Jan 10, 2025	35.72	36.27	34.02	34.02	34.02	2,550,545
Jan 9, 2025	35.35	36.68	35.35	35.88	35.88	2,628,300
Jan 8, 2025	35.55	36.46	34.25	35.87	35.87	3,855,752
Jan 7, 2025	34.94	36.25	34.90	35.76	35.76	3,540,780
Jan 6, 2025	37.49	37.49	34.87	35.08	35.08	4,297,104
Jan 3, 2025	39.60	39.87	37.66	37.72	37.72	3,746,095
Jan 2, 2025	38.90	41.58	38.67	39.48	39.48	5,103,691
Dec 31, 2024	39.69	40.75	39.03	39.03	39.03	3,679,600
Dec 30, 2024	40.26	40.53	39.36	39.49	39.49	3,608,094
Dec 27, 2024	42.00	42.09	40.41	40.66	40.66	4,391,072
Dec 26, 2024	42.00	43.16	41.70	42.11	42.11	4,206,850
Dec 25, 2024	40.50	43.64	38.32	42.65	42.65	7,121,127
Dec 24, 2024	40.42	41.50	40.21	40.71	40.71	2,950,104
Dec 23, 2024	41.80	42.50	40.28	40.41	40.41	3,403,875
Dec 20, 2024	41.69	43.20	41.45	41.72	41.72	4,093,686
Dec 19, 2024	41.43	41.80	40.01	41.66	41.66	4,589,087
Dec 18, 2024	43.40	43.74	41.80	42.05	42.05	5,847,370
Dec 17, 2024	43.15	44.08	41.89	43.20	43.20	6,294,039
Dec 16, 2024	45.80	45.89	42.42	43.00	43.00	7,349,821
Dec 13, 2024	45.18	48.20	43.88	46.50	46.50	11,623,048
Dec 12, 2024	42.79	48.49	41.40	46.94	46.94	14,275,388
Dec 11, 2024	41.50	44.20	40.42	42.70	42.70	14,252,399
Dec 10, 2024	41.38	45.48	40.11	41.53	41.53	16,005,311
Dec 9, 2024	38.05	38.87	37.47	37.90	37.90	2,317,010
Dec 6, 2024	38.50	38.95	37.60	38.23	38.23	3,082,056
Dec 5, 2024	39.79	39.79	38.00	38.51	38.51	3,522,499
Dec 4, 2024	39.58	41.20	39.01	39.78	39.78	4,421,200
Dec 3, 2024	39.51	40.20	38.62	39.80	39.80	3,234,485
Dec 2, 2024	0.2 Dividend
Dec 2, 2024	39.28	40.74	39.00	39.72	39.72	6,070,520
Nov 29, 2024	36.13	40.42	35.80	39.44	39.24	7,261,867
Nov 28, 2024	36.10	36.59	35.70	35.86	35.68	1,201,200
Nov 27, 2024	35.00	36.04	34.21	36.03	35.85	1,690,699
Nov 26, 2024	34.30	35.48	34.02	35.13	34.95	1,845,800
Nov 25, 2024	33.68	34.79	33.60	34.38	34.21	1,566,900
Nov 22, 2024	35.81	35.81	33.66	33.70	33.53	2,165,869
Nov 21, 2024	36.23	36.25	35.38	35.82	35.64	1,457,201
Nov 20, 2024	36.47	36.55	35.86	36.34	36.16	1,632,420
Nov 19, 2024	36.00	36.49	35.52	36.47	36.29	1,333,117
Nov 18, 2024	36.76	37.33	35.57	35.92	35.74	2,233,721
Nov 15, 2024	37.90	38.60	36.74	36.79	36.60	2,054,495
Nov 14, 2024	39.16	39.50	37.69	38.09	37.90	1,950,674
Nov 13, 2024	39.70	40.20	38.35	39.16	38.96	2,655,518
Nov 12, 2024	40.51	41.33	39.71	40.20	40.00	3,441,012
Nov 11, 2024	39.80	40.92	39.39	40.50	40.29	3,959,285
Nov 8, 2024	41.00	41.23	39.82	40.45	40.24	5,003,112
Nov 7, 2024	38.55	42.20	38.37	41.40	41.19	8,185,223
Nov 6, 2024	37.53	38.48	36.80	38.36	38.17	4,031,870
Nov 5, 2024	36.93	37.83	36.20	37.67	37.48	3,535,600
Nov 4, 2024	35.95	37.29	35.67	37.08	36.89	3,035,400
Nov 1, 2024	36.53	37.10	35.60	36.25	36.07	2,560,300
Oct 31, 2024	36.75	37.29	36.01	36.41	36.23	2,188,927
Oct 30, 2024	36.62	38.19	36.21	36.82	36.63	4,086,900
Oct 29, 2024	36.50	36.96	35.10	35.40	35.22	2,317,499
Oct 28, 2024	36.62	36.90	35.97	36.60	36.41	2,216,199
Oct 25, 2024	36.47	37.47	35.93	37.26	37.07	2,871,900
Oct 24, 2024	36.47	36.77	35.91	36.16	35.98	1,765,300
Oct 23, 2024	37.27	37.51	36.05	36.47	36.29	2,589,900
Oct 22, 2024	35.25	37.51	34.82	37.27	37.08	5,207,609
Oct 21, 2024	33.90	35.80	33.56	35.25	35.07	4,512,199
Oct 18, 2024	32.35	34.98	32.04	33.90	33.73	4,191,015
Oct 17, 2024	33.19	33.65	32.20	32.34	32.18	3,361,349
Oct 16, 2024	32.48	33.47	32.30	33.07	32.90	3,954,780
Oct 15, 2024	34.16	34.59	33.00	33.05	32.88	5,588,392
Oct 14, 2024	33.39	34.89	33.16	34.61	34.43	4,509,253
Oct 11, 2024	34.63	35.70	33.22	34.08	33.91	3,918,402
Oct 10, 2024	34.90	36.00	34.00	34.74	34.56	5,475,942
Oct 9, 2024	37.20	38.00	34.29	34.65	34.47	7,491,365
Oct 8, 2024	42.96	42.96	34.85	39.78	39.58	11,971,279
Sep 30, 2024	33.50	36.47	32.61	36.20	36.02	10,110,229
Sep 27, 2024	32.80	33.21	31.20	31.81	31.65	8,840,526
Sep 26, 2024	26.55	30.36	26.46	30.19	30.04	8,406,805
Sep 25, 2024	27.25	27.40	26.50	26.67	26.53	5,897,001
Sep 24, 2024	26.24	26.98	25.80	26.98	26.84	4,734,005
Sep 23, 2024	25.95	26.50	25.43	25.83	25.70	3,028,864
Sep 20, 2024	26.08	26.08	25.30	25.96	25.83	3,775,400
Sep 19, 2024	24.56	26.86	24.23	26.11	25.98	5,692,427
Sep 18, 2024	24.00	24.52	23.46	24.36	24.24	2,081,040
Sep 13, 2024	24.95	25.40	23.88	23.97	23.85	2,758,361
Sep 12, 2024	25.25	25.50	24.89	24.95	24.82	2,351,679
Sep 11, 2024	24.90	25.82	24.61	25.29	25.16	3,991,974
Sep 10, 2024	24.04	25.04	23.81	24.91	24.78	3,149,971
Sep 9, 2024	23.99	24.27	23.66	24.07	23.95	1,953,571
Sep 6, 2024	24.64	24.66	24.05	24.08	23.96	2,181,496
Sep 5, 2024	24.05	24.80	24.05	24.63	24.51	3,086,045
Sep 4, 2024	23.49	24.51	23.34	24.08	23.96	3,635,093
Sep 3, 2024	23.26	23.89	23.17	23.61	23.49	3,061,820
Sep 2, 2024	24.26	24.33	23.31	23.31	23.19	4,989,320
Aug 30, 2024	23.32	25.58	22.68	24.41	24.29	8,004,105
Aug 29, 2024	22.90	23.18	22.58	23.08	22.96	3,027,800
Aug 28, 2024	22.51	23.28	22.28	22.91	22.79	3,622,911
Aug 27, 2024	22.77	23.01	22.40	22.58	22.47	1,974,420
Aug 26, 2024	22.80	23.27	22.67	22.89	22.77	1,743,695
Aug 23, 2024	22.90	23.20	22.67	22.80	22.68	1,942,494
Aug 22, 2024	23.32	24.05	22.86	22.91	22.79	3,115,329
Aug 21, 2024	23.55	23.71	23.21	23.24	23.12	1,578,800
Aug 20, 2024	24.29	24.35	23.45	23.55	23.43	2,150,500
Aug 19, 2024	24.18	24.55	23.95	24.29	24.17	2,495,792
Aug 16, 2024	25.05	25.09	24.20	24.21	24.09	3,680,000
Aug 15, 2024	25.25	25.80	24.82	25.19	25.06	2,878,000
Aug 14, 2024	25.74	25.90	25.08	25.25	25.12	1,962,601
Aug 13, 2024	25.91	26.06	25.32	25.81	25.68	1,718,680
Aug 12, 2024	26.30	26.52	25.70	25.90	25.77	2,929,530
Aug 9, 2024	27.38	27.38	26.47	26.55	26.42	3,106,805
Aug 8, 2024	26.65	27.75	26.42	27.45	27.31	3,567,133
Aug 7, 2024	27.15	27.30	26.50	26.81	26.67	3,605,332
Aug 6, 2024	26.89	27.99	26.56	27.45	27.31	5,553,454
Aug 5, 2024	26.00	27.36	25.82	26.30	26.17	5,099,770
Aug 2, 2024	25.53	26.46	25.37	26.00	25.87	3,329,728
Aug 1, 2024	26.67	26.78	25.64	25.82	25.69	3,352,513
Jul 31, 2024	24.79	26.73	24.64	26.70	26.56	4,749,619
Jul 30, 2024	25.76	25.78	24.56	24.79	24.66	3,700,419
Jul 29, 2024	25.90	25.91	24.80	25.49	25.36	2,389,534
Jul 26, 2024	25.65	26.10	25.30	25.54	25.41	1,842,800
Jul 25, 2024	25.20	25.84	24.97	25.44	25.31	2,558,252
Jul 24, 2024	26.79	27.04	25.31	25.38	25.25	3,669,580
Jul 23, 2024	27.07	27.14	26.20	26.50	26.37	1,691,821
Jul 22, 2024	27.55	27.55	26.52	27.07	26.93	2,606,254
Jul 19, 2024	26.78	27.29	26.38	27.25	27.11	2,199,643
Jul 18, 2024	26.30	26.77	25.89	26.77	26.63	2,319,200
Jul 17, 2024	25.89	26.59	25.73	26.33	26.20	1,788,897
Jul 16, 2024	26.01	26.37	25.75	25.89	25.76	1,587,609
Jul 15, 2024	26.58	26.97	25.91	26.32	26.19	2,573,315
Jul 12, 2024	26.48	27.52	26.29	26.61	26.48	3,652,367
Jul 11, 2024	26.10	26.65	25.76	26.48	26.35	2,384,000
Jul 10, 2024	25.25	25.89	24.76	25.44	25.31	2,051,206
Jul 9, 2024	25.44	25.88	24.57	25.35	25.22	2,658,660
Jul 8, 2024	26.41	26.45	25.08	25.45	25.32	3,398,660
Jul 5, 2024	26.46	26.78	26.15	26.58	26.45	1,748,500
Jul 4, 2024	27.60	27.80	26.47	26.52	26.39	2,156,860
Jul 3, 2024	27.40	28.30	27.40	27.61	27.47	2,277,379
Jul 2, 2024	28.50	28.50	27.50	27.60	27.46	1,761,500
Jul 1, 2024	27.98	28.68	27.61	28.34	28.20	2,364,225
Jun 28, 2024	0.5 Dividend
Jun 28, 2024	28.64	29.17	27.98	28.09	27.95	1,939,370
Jun 27, 2024	29.69	30.13	28.92	29.05	28.41	1,646,467
Jun 26, 2024	28.61	30.07	28.51	29.99	29.32	1,891,948
Jun 25, 2024	29.00	29.60	28.61	28.79	28.15	1,953,800
Jun 24, 2024	30.35	30.35	29.04	29.05	28.41	2,091,800
Jun 21, 2024	30.34	30.80	30.21	30.35	29.68	1,099,200
Jun 20, 2024	31.37	31.59	30.46	30.47	29.79	1,151,101
Jun 19, 2024	31.93	32.10	31.32	31.39	30.69	1,245,626
Jun 18, 2024	31.95	32.20	31.76	31.93	31.22	1,084,800
Jun 17, 2024	31.90	32.43	31.80	31.96	31.25	1,794,800
Jun 14, 2024	31.62	32.37	31.45	32.29	31.57	1,208,149
Jun 13, 2024	32.20	32.99	31.74	31.88	31.17	1,185,800
Jun 12, 2024	32.48	33.05	32.25	32.42	31.70	1,111,626
Jun 11, 2024	32.31	32.77	31.76	32.48	31.76	1,646,251
Jun 7, 2024	32.28	32.83	32.10	32.41	31.69	1,605,521
Jun 6, 2024	33.52	33.89	31.80	32.22	31.50	2,186,300
Jun 5, 2024	34.10	34.26	33.50	33.50	32.76	1,477,691
Jun 4, 2024	34.37	34.42	33.75	34.29	33.53	1,803,600
Jun 3, 2024	34.66	34.95	34.03	34.37	33.61	1,415,146
May 31, 2024	34.28	34.97	34.28	34.80	34.03	1,251,500
May 30, 2024	34.19	34.90	34.07	34.46	33.70	1,166,500
May 29, 2024	34.57	35.00	34.31	34.46	33.70	1,152,500
May 28, 2024	35.08	35.08	34.41	34.49	33.72	1,358,700
May 27, 2024	35.11	35.38	33.98	35.03	34.25	2,018,600
May 24, 2024	35.61	36.06	35.15	35.25	34.47	1,901,748
May 23, 2024	36.85	36.85	35.42	35.67	34.88	2,466,400
May 22, 2024	37.16	37.25	36.19	36.60	35.79	1,543,500
May 21, 2024	37.65	37.69	36.50	36.84	36.02	2,672,300
May 20, 2024	37.20	38.57	37.20	37.72	36.88	3,032,312
May 17, 2024	36.64	37.25	36.28	37.17	36.34	2,849,700
May 16, 2024	36.41	37.10	36.35	36.71	35.90	1,916,600

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ligao Foods Co.,Ltd. (300973.SZ)