Shanghai - Delayed Quote CNY

LIANOVATION (600363.SS)

57.93

-0.87

(-1.48%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	59.57	60.49	57.38	57.93	57.93	15,608,825
May 8, 2025	57.50	59.68	57.11	58.80	58.80	15,236,501
May 7, 2025	58.00	58.66	56.80	57.59	57.59	11,836,564
May 6, 2025	55.00	58.15	54.99	57.59	57.59	16,435,687
Apr 30, 2025	54.40	55.41	53.99	54.04	54.04	8,404,142
Apr 29, 2025	53.00	54.35	52.50	53.92	53.92	8,087,583
Apr 28, 2025	55.62	55.62	53.45	54.85	54.85	7,519,315
Apr 25, 2025	54.50	55.80	54.41	55.00	55.00	5,501,984
Apr 24, 2025	55.60	55.60	53.80	54.70	54.70	7,200,695
Apr 23, 2025	55.14	56.40	54.16	55.88	55.88	9,943,280
Apr 22, 2025	55.00	55.59	54.62	54.68	54.68	6,247,200
Apr 21, 2025	53.39	55.34	52.81	55.22	55.22	9,905,900
Apr 18, 2025	54.11	54.48	52.60	52.92	52.92	8,589,969
Apr 17, 2025	53.50	55.29	53.50	54.07	54.07	8,673,264
Apr 16, 2025	55.38	55.61	53.25	54.03	54.03	8,171,980
Apr 15, 2025	56.48	57.08	55.01	55.61	55.61	9,210,396
Apr 14, 2025	56.38	58.80	56.38	56.75	56.75	18,971,896
Apr 11, 2025	54.80	57.33	54.31	56.18	56.18	15,852,895
Apr 10, 2025	55.69	56.50	54.61	54.81	54.81	18,078,756
Apr 9, 2025	51.88	54.97	49.00	53.99	53.99	21,201,970
Apr 8, 2025	53.80	55.66	51.59	53.50	53.50	22,888,972
Apr 7, 2025	56.38	58.80	55.98	55.98	55.98	16,204,763
Apr 3, 2025	63.50	64.95	62.00	62.20	62.20	13,087,035
Apr 2, 2025	65.10	66.50	63.89	64.60	64.60	12,779,810
Apr 1, 2025	63.85	68.68	62.10	66.27	66.27	23,554,797
Mar 31, 2025	63.59	64.51	62.00	63.73	63.73	15,511,198
Mar 28, 2025	61.66	64.47	61.63	62.68	62.68	16,300,305
Mar 27, 2025	62.60	63.46	60.58	61.63	61.63	17,449,900
Mar 26, 2025	62.54	63.20	59.50	60.50	60.50	21,971,432
Mar 25, 2025	63.39	68.00	61.14	61.20	61.20	34,891,137
Mar 24, 2025	64.01	65.00	59.79	62.44	62.44	32,708,694
Mar 21, 2025	64.70	68.91	64.20	65.16	65.16	22,604,048
Mar 20, 2025	66.30	67.36	64.66	65.18	65.18	14,326,355
Mar 19, 2025	65.98	68.60	63.81	66.45	66.45	22,705,600
Mar 18, 2025	67.00	68.27	65.60	66.36	66.36	26,229,094
Mar 17, 2025	62.05	66.36	60.39	66.36	66.36	28,169,336
Mar 14, 2025	57.45	60.50	56.98	60.33	60.33	22,077,471
Mar 13, 2025	58.71	59.85	55.81	56.08	56.08	17,897,644
Mar 12, 2025	57.20	60.50	56.55	59.17	59.17	19,763,687
Mar 11, 2025	55.40	57.57	55.24	56.90	56.90	12,243,892
Mar 10, 2025	55.40	56.30	55.01	55.95	55.95	10,196,861
Mar 7, 2025	56.05	57.18	54.91	55.39	55.39	13,881,441
Mar 6, 2025	55.11	58.50	54.66	56.56	56.56	20,944,059
Mar 5, 2025	53.53	56.86	53.53	55.11	55.11	20,793,105
Mar 4, 2025	53.25	53.81	51.75	53.26	53.26	22,243,692
Mar 3, 2025	48.75	53.11	48.75	53.11	53.11	27,171,066
Feb 28, 2025	49.80	50.27	48.09	48.28	48.28	10,108,590
Feb 27, 2025	49.89	50.62	48.60	50.01	50.01	13,493,544
Feb 26, 2025	50.46	50.78	49.81	49.88	49.88	10,064,362
Feb 25, 2025	49.91	51.28	49.55	50.46	50.46	8,805,721
Feb 24, 2025	51.81	51.81	49.51	50.48	50.48	14,785,077
Feb 21, 2025	51.57	52.47	51.08	52.17	52.17	12,296,860
Feb 20, 2025	51.30	52.45	50.52	51.70	51.70	12,900,482
Feb 19, 2025	50.51	52.00	50.51	51.63	51.63	10,684,118
Feb 18, 2025	53.89	54.05	49.98	50.94	50.94	17,288,509
Feb 17, 2025	54.58	54.86	53.12	53.69	53.69	11,865,153
Feb 14, 2025	53.50	54.50	52.40	54.06	54.06	15,552,386
Feb 13, 2025	53.51	55.49	52.40	53.84	53.84	23,362,433
Feb 12, 2025	49.98	53.72	49.45	53.60	53.60	24,133,703
Feb 11, 2025	50.74	51.02	49.36	49.99	49.99	14,103,051
Feb 10, 2025	51.60	51.78	50.35	50.74	50.74	11,773,232
Feb 7, 2025	50.05	52.25	50.05	51.24	51.24	18,002,778
Feb 6, 2025	48.33	50.50	47.74	50.01	50.01	16,290,723
Feb 5, 2025	48.50	49.38	47.41	48.33	48.33	11,523,922
Jan 27, 2025	49.50	50.20	48.00	48.08	48.08	12,319,001
Jan 24, 2025	48.00	49.88	47.80	49.07	49.07	20,975,822
Jan 23, 2025	47.59	49.48	47.01	47.22	47.22	18,423,201
Jan 22, 2025	45.80	47.49	45.73	46.68	46.68	12,063,908
Jan 21, 2025	48.66	49.11	44.00	46.02	46.02	24,473,917
Jan 20, 2025	46.63	47.97	46.60	47.28	47.28	12,866,300
Jan 17, 2025	45.95	46.62	45.51	45.94	45.94	8,902,820
Jan 16, 2025	46.51	47.30	45.83	46.14	46.14	10,729,400
Jan 15, 2025	46.56	47.10	45.82	46.05	46.05	9,573,901
Jan 14, 2025	44.50	46.89	44.00	46.77	46.77	13,402,801
Jan 13, 2025	43.90	44.49	42.90	44.11	44.11	8,375,200
Jan 10, 2025	45.68	46.86	44.60	44.60	44.60	11,676,511
Jan 9, 2025	45.92	47.20	45.72	45.83	45.83	11,463,899
Jan 8, 2025	45.88	46.36	44.01	45.48	45.48	13,674,500
Jan 7, 2025	44.33	46.70	44.13	46.60	46.60	12,845,107
Jan 6, 2025	47.00	47.77	43.70	44.12	44.12	16,731,787
Jan 3, 2025	46.80	48.12	45.22	47.46	47.46	13,588,818
Jan 2, 2025	47.41	49.68	46.00	46.80	46.80	14,747,113
Dec 31, 2024	49.00	49.43	47.71	47.88	47.88	12,131,874
Dec 30, 2024	52.00	52.00	48.60	49.10	49.10	15,307,400
Dec 27, 2024	48.50	52.39	48.23	50.00	50.00	17,757,601
Dec 26, 2024	47.08	48.92	47.06	48.53	48.53	11,501,729
Dec 25, 2024	47.30	47.40	46.46	46.96	46.96	8,039,089
Dec 24, 2024	47.51	47.85	46.30	47.37	47.37	12,910,772
Dec 23, 2024	46.96	49.19	46.61	47.79	47.79	17,554,161
Dec 20, 2024	45.35	47.55	45.08	46.67	46.67	12,106,179
Dec 19, 2024	44.01	46.20	43.81	45.76	45.76	12,213,327
Dec 18, 2024	44.88	45.16	44.10	44.45	44.45	8,883,873
Dec 17, 2024	45.80	46.26	44.35	44.40	44.40	15,116,380
Dec 16, 2024	44.22	46.98	44.22	45.81	45.81	27,762,677
Dec 13, 2024	50.58	51.50	49.01	49.13	49.13	16,417,070
Dec 12, 2024	52.39	53.18	50.81	50.88	50.88	17,582,336
Dec 11, 2024	51.51	54.09	50.71	52.74	52.74	24,468,326
Dec 10, 2024	51.21	53.66	48.80	51.82	51.82	36,457,244
Dec 9, 2024	48.89	49.33	47.73	49.04	49.04	20,122,300
Dec 6, 2024	49.00	51.15	48.49	49.44	49.44	38,475,940
Dec 5, 2024	43.75	48.05	43.24	48.05	48.05	26,533,286
Dec 4, 2024	44.25	44.49	43.38	43.68	43.68	10,172,401
Dec 3, 2024	45.35	45.40	43.62	44.35	44.35	15,074,134
Dec 2, 2024	44.51	45.65	44.37	45.47	45.47	14,269,264
Nov 29, 2024	44.01	45.36	43.14	44.41	44.41	15,538,401
Nov 28, 2024	44.36	45.35	43.80	44.16	44.16	15,672,356
Nov 27, 2024	44.02	44.36	42.50	44.35	44.35	16,906,683
Nov 26, 2024	44.98	46.40	44.01	44.18	44.18	12,872,828
Nov 25, 2024	45.99	46.50	43.78	45.35	45.35	20,294,801
Nov 22, 2024	49.60	50.50	46.20	46.40	46.40	29,620,414
Nov 21, 2024	48.92	51.00	48.43	49.03	49.03	34,716,943
Nov 20, 2024	45.31	49.03	44.90	48.68	48.68	38,538,057
Nov 19, 2024	43.00	47.71	43.00	46.60	46.60	39,303,048
Nov 18, 2024	46.60	48.18	43.37	43.37	43.37	35,262,107
Nov 15, 2024	49.30	49.96	47.32	48.19	48.19	36,494,843
Nov 14, 2024	49.30	51.00	47.68	47.70	47.70	31,370,801
Nov 13, 2024	51.88	52.85	48.77	50.13	50.13	42,267,371
Nov 12, 2024	57.14	57.88	51.33	51.33	51.33	53,863,461
Nov 11, 2024	53.00	59.28	53.00	57.03	57.03	71,857,550
Nov 8, 2024	58.80	58.80	51.55	53.89	53.89	78,488,186
Nov 7, 2024	60.75	60.75	55.60	55.60	55.60	94,462,716
Nov 6, 2024	61.78	61.78	61.78	61.78	61.78	4,849,328
Nov 5, 2024	56.16	56.16	56.16	56.16	56.16	1,580,622
Nov 4, 2024	51.05	51.05	51.05	51.05	51.05	16,381,087
Nov 1, 2024	51.40	51.40	45.89	46.41	46.41	82,819,237
Oct 31, 2024	46.73	46.73	46.73	46.73	46.73	8,577,998
Oct 30, 2024	38.70	42.48	38.70	42.48	42.48	22,441,082
Oct 29, 2024	35.80	38.62	35.66	38.62	38.62	39,297,889
Oct 28, 2024	37.00	37.00	34.51	35.11	35.11	29,411,467
Oct 25, 2024	33.00	34.06	32.85	33.73	33.73	17,223,491
Oct 24, 2024	33.00	33.81	32.30	33.03	33.03	21,850,211
Oct 23, 2024	32.93	32.93	31.78	31.87	31.87	15,916,417
Oct 22, 2024	31.99	33.00	31.22	32.95	32.95	25,753,954
Oct 21, 2024	30.68	33.10	30.10	32.36	32.36	31,678,525
Oct 18, 2024	29.10	30.69	28.65	30.09	30.09	22,995,519
Oct 17, 2024	27.90	28.50	27.55	28.30	28.30	10,896,828
Oct 16, 2024	26.20	28.55	26.02	27.73	27.73	15,565,429
Oct 15, 2024	26.82	27.36	26.39	26.45	26.45	10,258,882
Oct 14, 2024	26.98	27.24	25.97	27.01	27.01	9,280,137
Oct 11, 2024	27.90	27.97	26.57	26.79	26.79	11,084,500
Oct 10, 2024	28.66	29.29	27.86	28.22	28.22	12,763,293
Oct 9, 2024	28.84	30.01	28.04	28.12	28.12	19,863,694
Oct 8, 2024	31.45	31.46	28.01	29.65	29.65	31,232,250
Sep 30, 2024	28.91	28.91	27.45	28.62	28.62	25,494,856
Sep 27, 2024	25.83	26.81	25.60	26.70	26.70	7,601,696
Sep 26, 2024	24.37	25.52	24.20	25.52	25.52	9,618,338
Sep 25, 2024	24.00	25.22	24.00	24.29	24.29	8,903,691
Sep 24, 2024	22.17	23.89	22.16	23.80	23.80	10,082,577
Sep 23, 2024	22.75	23.29	21.98	22.05	22.05	8,966,921
Sep 20, 2024	24.50	24.95	22.56	22.70	22.70	10,836,135
Sep 19, 2024	24.04	24.80	23.68	24.36	24.36	3,172,741
Sep 18, 2024	24.61	24.61	23.67	23.92	23.92	2,703,700
Sep 13, 2024	24.48	24.69	24.14	24.39	24.39	2,602,500
Sep 12, 2024	24.28	25.00	24.06	24.48	24.48	5,449,900
Sep 11, 2024	24.00	24.10	23.80	23.98	23.98	2,099,600
Sep 10, 2024	24.15	24.29	23.51	24.10	24.10	3,373,521
Sep 9, 2024	24.40	24.52	24.00	24.04	24.04	2,134,701
Sep 6, 2024	24.83	25.15	24.20	24.38	24.38	2,798,417
Sep 5, 2024	25.05	25.30	24.75	24.88	24.88	2,848,245
Sep 4, 2024	25.03	25.20	24.87	25.01	25.01	2,524,211
Sep 3, 2024	25.10	25.55	24.91	25.34	25.34	3,574,300
Sep 2, 2024	25.55	25.70	24.81	24.87	24.87	3,122,539
Aug 30, 2024	24.79	25.85	24.79	25.50	25.50	4,444,496
Aug 29, 2024	24.18	24.90	24.11	24.79	24.79	3,390,501
Aug 28, 2024	23.97	24.28	23.90	24.24	24.24	1,744,560
Aug 27, 2024	24.30	24.30	23.70	23.97	23.97	2,093,522
Aug 26, 2024	23.80	24.59	23.76	24.30	24.30	3,173,106
Aug 23, 2024	23.64	23.91	23.51	23.80	23.80	2,146,101
Aug 22, 2024	24.30	24.52	23.57	23.70	23.70	5,358,892
Aug 21, 2024	24.58	24.94	24.34	24.42	24.42	2,619,414
Aug 20, 2024	25.35	25.45	24.70	24.85	24.85	3,771,346
Aug 19, 2024	25.28	25.55	25.06	25.32	25.32	2,046,000
Aug 16, 2024	25.26	25.68	25.20	25.25	25.25	2,926,500
Aug 15, 2024	25.40	25.92	24.96	25.47	25.47	4,465,611
Aug 14, 2024	25.60	26.05	25.26	25.43	25.43	3,790,397
Aug 13, 2024	25.31	25.52	24.91	25.43	25.43	3,777,037
Aug 12, 2024	25.80	25.94	25.14	25.42	25.42	4,193,701
Aug 9, 2024	26.40	26.54	25.67	25.76	25.76	6,077,000
Aug 8, 2024	26.69	26.70	26.05	26.31	26.31	4,197,702
Aug 7, 2024	26.86	27.04	26.42	26.84	26.84	5,718,177
Aug 6, 2024	27.79	28.05	26.90	27.29	27.29	9,651,324
Aug 5, 2024	27.01	27.40	26.00	26.02	26.02	5,374,100
Aug 2, 2024	27.70	27.97	27.04	27.09	27.09	3,634,500
Aug 1, 2024	27.55	28.28	27.48	27.86	27.86	5,356,417
Jul 31, 2024	26.50	27.58	26.35	27.55	27.55	5,481,600
Jul 30, 2024	26.29	26.52	25.93	26.42	26.42	2,518,701
Jul 29, 2024	27.00	27.05	26.15	26.28	26.28	3,477,400
Jul 26, 2024	26.06	27.24	26.06	26.97	26.97	4,255,737
Jul 25, 2024	26.00	26.36	25.63	26.01	26.01	2,645,600
Jul 24, 2024	26.45	26.76	26.08	26.19	26.19	3,457,900
Jul 23, 2024	27.80	27.80	26.52	26.57	26.57	4,272,517
Jul 22, 2024	27.90	28.03	27.63	27.80	27.80	2,578,857
Jul 19, 2024	27.53	28.25	27.45	27.93	27.93	3,500,601
Jul 18, 2024	27.50	27.89	27.15	27.67	27.67	3,766,425
Jul 17, 2024	28.16	28.26	27.78	27.78	27.78	3,757,872
Jul 16, 2024	27.98	28.60	27.63	28.19	28.19	7,059,839
Jul 15, 2024	27.74	27.76	27.28	27.38	27.38	3,009,500
Jul 12, 2024	28.16	28.16	27.69	27.85	27.85	3,290,453
Jul 11, 2024	28.00	28.46	27.68	28.20	28.20	6,505,714
Jul 10, 2024	26.26	28.55	26.15	27.75	27.75	12,160,688
Jul 9, 2024	25.60	26.36	25.37	26.09	26.09	5,184,035
Jul 8, 2024	26.23	26.50	25.21	25.39	25.39	4,406,200
Jul 5, 2024	26.19	26.19	26.19	26.19	26.19	-
Jul 4, 2024	27.06	27.13	26.08	26.19	26.19	3,587,172
Jul 3, 2024	27.50	27.55	26.82	26.91	26.91	3,077,900
Jul 2, 2024	28.12	28.12	27.30	27.46	27.46	2,447,656
Jul 1, 2024	27.50	28.04	27.13	27.86	27.86	3,663,914
Jun 28, 2024	0.07522 Dividend
Jun 28, 2024	27.02	28.07	26.80	27.52	27.52	4,247,714
Jun 27, 2024	27.89	27.90	27.05	27.11	27.03	3,206,503
Jun 26, 2024	26.98	27.92	26.76	27.89	27.81	4,036,600
Jun 25, 2024	27.89	28.07	26.66	27.00	26.93	6,625,435
Jun 24, 2024	28.72	29.25	28.01	28.07	27.99	3,902,116
Jun 21, 2024	28.82	29.10	28.18	29.03	28.95	3,049,594
Jun 20, 2024	29.49	29.70	28.50	28.62	28.54	4,329,097
Jun 19, 2024	29.94	30.23	29.57	29.57	29.49	3,485,917
Jun 18, 2024	29.92	30.35	29.86	29.94	29.86	4,718,712
Jun 17, 2024	29.10	30.08	29.10	29.95	29.87	5,680,829
Jun 14, 2024	28.50	29.68	28.47	29.58	29.50	5,695,404
Jun 13, 2024	28.80	29.30	28.56	28.68	28.60	2,942,300
Jun 12, 2024	28.82	29.10	28.70	28.84	28.76	2,517,589
Jun 11, 2024	28.32	29.04	27.90	28.89	28.81	3,545,177
Jun 7, 2024	28.30	28.60	27.94	28.34	28.26	3,454,000
Jun 6, 2024	28.58	29.12	28.01	28.16	28.08	4,263,501
Jun 5, 2024	28.80	29.35	28.74	28.76	28.68	3,153,643
Jun 4, 2024	28.10	29.06	28.03	28.93	28.85	3,611,200
Jun 3, 2024	29.04	29.11	28.10	28.33	28.25	4,481,536
May 31, 2024	29.08	29.37	28.83	29.04	28.96	3,529,339
May 30, 2024	28.65	29.24	28.50	29.00	28.92	2,791,162
May 29, 2024	29.07	29.28	28.68	28.85	28.77	3,085,800
May 28, 2024	29.23	29.60	28.80	29.06	28.98	2,727,399
May 27, 2024	29.00	29.25	28.32	29.23	29.15	4,648,567
May 24, 2024	30.09	30.09	28.81	28.90	28.82	6,732,813
May 23, 2024	30.50	30.71	29.72	30.09	30.01	5,894,600
May 22, 2024	30.48	31.05	30.16	30.73	30.64	4,418,733
May 21, 2024	30.72	30.80	30.20	30.56	30.48	3,905,700
May 20, 2024	30.82	31.25	30.51	30.73	30.64	4,953,600
May 17, 2024	30.20	31.98	30.05	30.98	30.89	7,848,600
May 16, 2024	30.14	30.47	29.50	29.91	29.83	5,680,600
May 15, 2024	31.09	31.14	29.97	30.03	29.95	7,346,394
May 14, 2024	31.48	31.94	31.08	31.09	31.00	5,781,200
May 13, 2024	31.50	32.40	31.06	31.66	31.57	8,577,770
May 10, 2024	30.95	31.95	30.66	31.64	31.55	9,930,216
May 9, 2024	30.80	31.36	30.72	31.03	30.94	6,332,983

600601.SS Founder Technology Group Co.,Ltd.

4.4400

-2.84%

688629.SS Sichuan Huafeng Technology Co., LTD.

56.62

-3.05%

300353.SZ Kyland Technology Co., Ltd.

21.34

-8.02%

3OL0.F poLight ASA

0.3410

+4.92%

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.

43.61

-8.38%

300657.SZ Xiamen Hongxin Electronics Technology Group Inc.

27.60

-3.19%

688182.SS Jiangsu Cai Qin Technology Co., Ltd

25.72

-3.05%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

21.32

-3.35%

301600.SZ FLAIRCOMM MICROELE

158.70

-5.47%

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.

33.33

-3.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

LIANOVATION (600363.SS)

Related Tickers