Shanghai - Delayed Quote CNY

LINHAI (600099.SS)

10.54
-0.31
(-2.86%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.7510.8710.5210.5410.543,567,800
May 29, 202510.6111.1810.6110.8510.854,233,971
May 28, 202510.7510.8710.5810.6310.633,276,700
May 27, 202510.7210.8510.6110.7710.773,689,300
May 26, 202510.5610.7710.5010.7510.753,188,619
May 23, 202510.7310.8610.5710.5910.595,370,182
May 22, 202510.7710.9710.6610.8910.895,722,765
May 21, 202511.0111.2210.7010.7810.787,278,149
May 20, 202510.9611.0510.7211.0111.019,158,967
May 19, 202510.4711.5010.4310.8910.8917,093,720
May 16, 202510.3810.6610.3210.5010.507,781,024
May 15, 202510.1510.669.9810.5010.508,313,060
May 14, 202510.2810.3010.1110.1510.153,133,700
May 13, 202510.3710.3910.1510.1910.193,404,500
May 12, 202510.3710.3910.2110.3110.313,057,554
May 9, 202510.3410.4510.2310.2810.283,357,400
May 8, 202510.2110.5210.2010.4110.415,778,700
May 7, 202510.2910.3910.1810.2610.264,386,071
May 6, 202510.1510.3010.1010.2610.264,062,066
Apr 30, 202510.0410.2610.0110.1410.145,696,400
Apr 29, 20259.7810.059.769.999.993,026,300
Apr 28, 202510.0010.019.749.899.894,219,127
Apr 25, 202510.1110.159.9810.0410.042,801,100
Apr 24, 20259.9710.289.9510.1010.104,151,700
Apr 23, 20259.8010.249.8010.1010.106,402,100
Apr 22, 20259.709.829.649.779.772,927,900
Apr 21, 20259.409.739.399.689.683,452,300
Apr 18, 20259.439.809.309.519.514,860,700
Apr 17, 20259.199.509.119.419.413,111,300
Apr 16, 20259.309.419.029.219.213,247,709
Apr 15, 20259.279.469.269.399.392,815,200
Apr 14, 20259.129.389.119.319.313,528,015
Apr 11, 20258.869.208.869.069.063,639,500
Apr 10, 20258.809.138.808.948.945,437,730
Apr 9, 20258.378.827.808.708.706,463,060
Apr 8, 20258.838.888.218.398.398,382,861
Apr 7, 20259.039.328.838.838.834,396,300
Apr 3, 20259.819.919.659.819.815,062,800
Apr 2, 20259.759.989.669.899.895,563,753
Apr 1, 20259.649.999.649.779.777,733,965
Mar 31, 20259.8210.189.519.589.5810,432,478
Mar 28, 20259.619.669.419.439.433,005,700
Mar 27, 20259.799.869.579.619.614,399,900
Mar 26, 20259.5110.209.449.889.886,889,100
Mar 25, 20259.649.709.379.549.544,595,240
Mar 24, 202510.0810.149.469.669.668,173,510
Mar 21, 202510.3110.7410.0010.0910.0910,961,189
Mar 20, 202510.0510.8810.0010.5110.5115,662,583
Mar 19, 20259.9710.199.9210.0610.065,028,510
Mar 18, 20259.8710.269.8710.0010.004,661,804
Mar 17, 20259.8810.079.749.929.926,112,410
Mar 14, 20259.749.969.509.939.936,704,493
Mar 13, 20259.819.949.529.829.824,448,732
Mar 12, 20259.759.839.679.769.763,160,754
Mar 11, 20259.569.849.449.759.753,947,764
Mar 10, 20259.629.709.509.629.622,960,501
Mar 7, 20259.689.689.569.649.642,395,200
Mar 6, 20259.569.729.529.639.633,212,200
Mar 5, 20259.519.589.339.579.573,182,510
Mar 4, 20259.299.509.219.509.503,280,600
Mar 3, 20259.209.429.209.269.263,180,600
Feb 28, 20259.409.459.259.269.263,045,201
Feb 27, 20259.559.629.259.469.463,500,100
Feb 26, 20259.409.629.369.529.524,204,800
Feb 25, 20259.349.509.319.369.363,150,101
Feb 24, 20259.479.659.359.449.444,880,000
Feb 21, 20259.539.599.329.409.403,022,900
Feb 20, 20259.519.589.449.579.572,175,400
Feb 19, 20259.359.589.329.519.513,014,401
Feb 18, 20259.539.769.329.379.372,846,700
Feb 17, 20259.389.599.389.579.573,201,000
Feb 14, 20259.389.519.369.409.402,864,601
Feb 13, 20259.819.819.409.429.422,784,900
Feb 12, 20259.739.769.629.689.683,039,300
Feb 11, 20259.649.909.559.739.734,836,200
Feb 10, 20259.419.649.419.609.603,293,827
Feb 7, 20259.509.579.349.439.433,960,400
Feb 6, 20259.209.449.169.449.443,341,268
Feb 5, 20259.159.279.029.209.203,151,501
Jan 27, 20259.079.299.049.159.153,423,700
Jan 24, 20258.989.118.839.079.073,526,700
Jan 23, 20259.019.168.938.958.953,182,400
Jan 22, 20259.249.248.888.928.923,624,200
Jan 21, 20259.319.399.099.199.193,440,600
Jan 20, 20259.069.478.869.339.335,921,010
Jan 17, 20258.869.278.809.069.065,446,001
Jan 16, 20258.858.988.778.868.862,613,400
Jan 15, 20258.808.958.748.868.863,463,300
Jan 14, 20258.358.758.358.758.753,486,253
Jan 13, 20258.168.438.008.348.342,868,168
Jan 10, 20258.548.648.298.298.292,825,800
Jan 9, 20258.428.668.428.568.563,081,800
Jan 8, 20258.568.608.208.498.493,278,900
Jan 7, 20258.188.568.178.558.553,960,600
Jan 6, 20258.188.387.818.178.173,804,268
Jan 3, 20258.688.718.148.178.174,526,401
Jan 2, 20258.849.048.588.698.693,752,100
Dec 31, 20249.079.078.778.808.803,023,150
Dec 30, 20249.139.168.738.928.924,036,400
Dec 27, 20248.939.338.929.189.183,768,473
Dec 26, 20248.839.118.838.938.932,824,900
Dec 25, 20249.159.198.678.908.904,331,400
Dec 24, 20249.399.478.979.149.145,437,900
Dec 23, 202410.1010.329.309.379.378,100,300
Dec 20, 20249.9710.259.8010.1510.155,749,263
Dec 19, 20249.9010.249.7010.0510.057,363,000
Dec 18, 20249.8710.289.589.949.947,821,400
Dec 17, 202410.3210.409.559.579.577,163,920
Dec 16, 202410.5010.6410.3110.3810.385,582,700
Dec 13, 202410.6011.1110.5110.5110.5110,361,240
Dec 12, 202410.2110.9810.1210.6910.6912,603,461
Dec 11, 20249.9910.129.9410.1110.113,423,400
Dec 10, 202410.2110.259.889.949.944,821,056
Dec 9, 20249.8910.209.8310.0210.026,018,400
Dec 6, 20249.889.969.789.899.893,230,200
Dec 5, 20249.729.949.729.889.883,089,600
Dec 4, 20249.9010.039.749.809.803,749,600
Dec 3, 20249.959.999.719.919.913,584,500
Dec 2, 20249.599.959.559.839.835,054,002
Nov 29, 20249.359.629.319.529.523,087,700
Nov 28, 20249.239.479.239.399.393,632,796
Nov 27, 20249.469.468.949.239.234,764,300
Nov 26, 20249.669.739.389.409.404,534,400
Nov 25, 20249.389.559.229.459.453,997,100
Nov 22, 20249.709.909.239.259.255,550,300
Nov 21, 20249.499.629.419.529.522,660,601
Nov 20, 20249.349.539.349.529.523,089,019
Nov 19, 20249.129.389.129.389.382,969,068
Nov 18, 20249.429.529.089.169.164,926,054
Nov 15, 20249.649.749.369.389.383,465,900
Nov 14, 20249.909.929.549.589.583,643,475
Nov 13, 20249.789.999.689.939.933,883,600
Nov 12, 202410.0510.159.789.899.895,600,600
Nov 11, 202410.0010.129.8210.0910.096,280,927
Nov 8, 20249.8010.009.759.869.865,856,508
Nov 7, 20249.639.829.609.809.805,406,200
Nov 6, 20249.589.769.459.639.635,766,609
Nov 5, 20249.709.709.499.579.575,252,800
Nov 4, 20249.409.499.289.439.435,031,546
Nov 1, 20249.759.759.169.209.207,265,400
Oct 31, 20249.719.849.659.759.756,211,684
Oct 30, 20249.639.929.569.769.766,567,868
Oct 29, 20249.9410.369.749.779.7711,841,356
Oct 28, 20249.619.989.409.939.9312,810,109
Oct 25, 20249.079.809.079.729.7213,356,370
Oct 24, 20249.029.298.969.099.096,938,209
Oct 23, 20249.009.138.938.988.985,813,577
Oct 22, 20248.879.068.869.019.016,161,801
Oct 21, 20249.039.048.808.888.886,114,409
Oct 18, 20248.718.978.608.908.906,574,084
Oct 17, 20248.859.058.688.738.736,272,200
Oct 16, 20248.558.908.468.848.846,754,073
Oct 15, 20248.848.978.648.648.648,407,320
Oct 14, 20248.809.048.418.938.9310,909,392
Oct 11, 20249.129.469.039.039.0312,737,600
Oct 10, 20249.5410.459.5410.0310.0326,501,790
Oct 9, 20248.949.908.219.529.5222,498,316
Oct 8, 20249.659.658.659.129.1216,497,130
Sep 30, 20248.238.868.118.828.8216,022,563
Sep 27, 20247.918.137.768.128.129,787,000
Sep 26, 20247.877.907.687.907.9011,057,600
Sep 25, 20247.637.947.587.947.9412,451,500
Sep 24, 20247.477.657.427.617.617,746,200
Sep 23, 20247.517.587.407.437.436,627,505
Sep 20, 20247.607.667.527.607.606,810,900
Sep 19, 20247.557.787.467.687.6811,994,770
Sep 18, 20247.367.657.277.657.6511,798,755
Sep 13, 20247.407.537.317.457.458,896,385
Sep 12, 20247.297.537.207.387.388,358,100
Sep 11, 20247.437.497.257.297.298,797,087
Sep 10, 20247.347.687.307.437.4313,506,988
Sep 9, 20247.287.657.217.347.3416,371,709
Sep 6, 20247.357.527.127.137.1321,527,424
Sep 5, 20247.097.697.047.697.6924,812,996
Sep 4, 20246.957.096.956.996.991,837,900
Sep 3, 20246.947.066.947.037.032,842,600
Sep 2, 20247.027.137.007.057.054,508,400
Aug 30, 20246.927.066.917.007.003,774,500
Aug 29, 20246.766.976.746.946.943,334,300
Aug 28, 20246.536.906.536.816.812,916,610
Aug 27, 20246.786.856.676.746.742,284,600
Aug 26, 20246.556.886.556.796.793,817,101
Aug 23, 20246.666.666.486.586.582,995,110
Aug 22, 20246.776.816.656.666.662,348,800
Aug 21, 20246.796.856.706.776.771,889,310
Aug 20, 20246.916.926.746.796.793,295,000
Aug 19, 20246.876.966.866.926.922,863,800
Aug 16, 20247.007.066.866.896.894,205,921
Aug 15, 20246.937.116.877.017.014,670,400
Aug 14, 20247.047.217.037.057.054,161,890
Aug 13, 20247.017.086.947.057.053,385,000
Aug 12, 20247.007.146.887.067.064,729,000
Aug 9, 20247.117.157.027.027.024,458,800
Aug 8, 20247.067.187.017.057.056,341,708
Aug 7, 20247.237.267.087.117.117,883,705
Aug 6, 20246.957.276.867.277.2713,107,475
Aug 5, 20246.967.156.876.876.879,408,900
Aug 2, 20247.247.407.027.057.0512,240,980
Aug 1, 20247.167.467.117.327.3216,242,796
Jul 31, 20247.187.357.067.287.2823,597,341
Jul 30, 20248.258.257.437.567.5637,482,986
Jul 29, 20248.258.258.258.258.2510,465,162
Jul 26, 20247.197.506.777.507.5027,758,538
Jul 25, 20246.356.826.226.826.8210,516,461
Jul 24, 2024 0.022 Dividend
Jul 24, 20246.306.376.176.206.202,024,200
Jul 23, 20246.346.486.296.316.291,949,200
Jul 22, 20246.356.416.286.376.351,648,575
Jul 19, 20246.346.436.266.376.352,398,900
Jul 18, 20246.406.416.256.386.363,466,900
Jul 17, 20246.606.646.436.496.471,824,600
Jul 16, 20246.786.786.556.606.582,196,800
Jul 15, 20246.896.936.696.726.701,910,900
Jul 12, 20246.797.056.716.856.833,928,663
Jul 11, 20246.556.786.556.766.743,097,400
Jul 10, 20246.556.556.366.436.412,018,400
Jul 9, 20246.386.516.216.496.472,576,200
Jul 8, 20246.646.656.406.436.411,379,700
Jul 5, 20246.616.616.616.616.59-
Jul 4, 20246.876.926.566.616.592,309,600
Jul 3, 20246.967.006.866.876.851,510,300
Jul 2, 20246.857.006.857.006.981,953,363
Jul 1, 20246.876.966.736.906.881,889,800
Jun 28, 20246.837.026.766.886.861,761,200
Jun 27, 20246.917.006.846.856.831,636,400
Jun 26, 20246.706.966.646.936.912,235,600
Jun 25, 20246.616.796.616.706.682,021,000
Jun 24, 20246.916.946.506.596.572,483,100
Jun 21, 20246.967.036.866.986.961,144,000
Jun 20, 20247.077.186.916.966.941,843,700
Jun 19, 20247.087.187.087.137.111,643,800
Jun 18, 20246.987.126.907.097.071,472,000
Jun 17, 20247.007.086.946.986.961,553,062
Jun 14, 20246.997.126.927.077.051,741,100
Jun 13, 20247.137.226.967.006.981,716,300
Jun 12, 20246.947.146.927.137.112,060,100
Jun 11, 20247.087.086.836.936.912,584,412
Jun 7, 20246.867.126.847.087.063,910,930
Jun 6, 20247.197.206.666.756.734,169,409
Jun 5, 20247.417.417.147.177.153,089,301
Jun 4, 20247.567.567.277.427.393,472,000
Jun 3, 20247.807.847.427.557.523,980,250
May 31, 20247.757.847.717.817.781,699,800
May 30, 20247.677.837.667.757.721,789,300

Related Tickers

002553.SZ Jiangsu NanFang Precision Co.,Ltd.
22.24
-6.44%
 
603922.SS Suzhou Jin Hong Shun Auto Parts Co., Ltd.
19.60
+2.08%
 
600933.SS IKD Co., Ltd.
15.45
-3.38%
 
688306.SS Ningbo PIA Automation Holding Corp.
9.42
-2.18%
 
605255.SS Ningbo TIP Rubber Technology Co.,Ltd
19.77
+0.15%
 
603358.SS Huada Automotive Technology Corp.,Ltd
33.85
-0.15%
 
600178.SS DONGAN ENGINE
12.56
-1.34%
 
6937.T The Furukawa Battery Co., Ltd.
1,376.00
-0.07%
 
603809.SS Chengdu Haoneng Technology Co., Ltd.
14.32
-2.45%
 
605333.SS Kunshan Huguang Auto Harness Co.,Ltd.
28.53
-2.53%