Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Guangzhou Lingnan Group Holdings Company Limited (000524.SZ)

Compare
13.12
-0.51
(-3.74%)
At close: April 18 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202513.7013.7712.9813.1213.1251,905,584
Apr 17, 202513.7014.2613.3613.6313.6368,829,957
Apr 16, 202514.6115.3914.2014.2614.2667,137,061
Apr 15, 202516.1216.3414.8915.1615.1686,240,909
Apr 14, 202515.5016.7615.1516.0616.0693,108,687
Apr 11, 202515.3916.1714.8815.2415.24101,303,159
Apr 10, 202513.2014.7013.0214.7014.7050,892,690
Apr 9, 202512.6014.1011.9013.3613.3678,418,908
Apr 8, 202512.6713.5811.9313.2213.2281,725,574
Apr 7, 202513.3013.7912.4112.4112.4165,696,642
Apr 3, 202512.8313.7912.5513.7913.7986,011,981
Apr 2, 202511.1512.5411.1512.5412.5442,906,528
Apr 1, 202510.7511.8810.6911.4011.4053,736,373
Mar 31, 202511.3011.8210.5110.8010.8037,575,066
Mar 28, 202510.6011.2210.5910.9210.9229,146,679
Mar 27, 202510.6611.5710.6510.7610.7631,802,555
Mar 26, 202510.2610.5810.1510.5210.5214,882,151
Mar 25, 202510.2310.3810.1510.3210.3212,884,706
Mar 24, 202510.4810.6510.1610.3310.3321,041,310
Mar 21, 202510.2510.3310.1410.2410.248,394,400
Mar 20, 202510.2610.3810.2310.2510.258,180,303
Mar 19, 202510.3010.3710.2110.2510.256,835,700
Mar 18, 202510.3810.4310.2610.3510.358,763,200
Mar 17, 202510.6510.6610.2910.3210.3213,907,669
Mar 14, 202510.1710.3810.1310.3810.3812,276,952
Mar 13, 202510.1010.219.9910.1410.149,294,400
Mar 12, 202510.2710.4610.1210.1510.1513,843,000
Mar 11, 20259.9510.229.9110.2010.2010,524,300
Mar 10, 202510.0510.179.9310.0710.077,998,500
Mar 7, 202510.0110.289.9210.0910.0913,874,200
Mar 6, 20259.8810.059.8210.0410.0413,171,600
Mar 5, 20259.839.879.689.869.867,654,048
Mar 4, 20259.839.909.799.879.879,736,800
Mar 3, 20259.639.969.629.899.8915,602,079
Feb 28, 20259.729.829.629.659.658,660,809
Feb 27, 20259.709.849.669.769.7610,247,609
Feb 26, 20259.709.789.629.699.696,391,164
Feb 25, 20259.609.839.559.679.677,251,400
Feb 24, 20259.559.849.539.739.738,430,800
Feb 21, 20259.549.689.389.609.607,609,780
Feb 20, 20259.389.569.359.549.546,371,899
Feb 19, 20259.379.449.309.379.376,090,264
Feb 18, 20259.809.809.329.379.379,394,401
Feb 17, 20259.799.919.709.819.817,689,900
Feb 14, 20259.709.819.619.749.746,798,130
Feb 13, 20259.799.969.739.749.748,098,001
Feb 12, 20259.709.869.679.789.786,548,800
Feb 11, 20259.819.829.689.769.766,723,700
Feb 10, 20259.599.819.599.819.8110,234,507
Feb 7, 20259.479.659.419.589.589,949,300
Feb 6, 20259.519.529.309.509.507,605,839
Feb 5, 20259.459.549.369.489.486,719,157
Jan 27, 20259.519.739.459.459.458,586,275
Jan 24, 20259.309.509.229.499.495,837,400
Jan 23, 20259.569.659.359.359.356,973,000
Jan 22, 20259.609.729.409.449.447,714,500
Jan 21, 20259.689.829.619.749.748,902,040
Jan 20, 20259.669.909.609.729.7211,366,032
Jan 17, 20259.599.869.519.599.5910,133,066
Jan 16, 20259.679.819.569.589.5815,169,935
Jan 15, 20259.379.969.259.639.6318,234,470
Jan 14, 20259.559.699.209.439.4316,760,700
Jan 13, 20258.839.468.609.229.2213,189,037
Jan 10, 20259.099.168.848.868.865,774,600
Jan 9, 20259.119.259.089.129.124,876,734
Jan 8, 20259.189.248.939.209.206,186,800
Jan 7, 20259.039.188.929.179.175,714,595
Jan 6, 20259.089.158.789.029.025,864,201
Jan 3, 20259.659.749.079.119.1112,077,900
Jan 2, 20259.6810.009.539.649.6411,915,297
Dec 31, 20249.9710.179.669.689.6810,193,500
Dec 30, 202410.2810.339.959.979.978,209,700
Dec 27, 20249.9710.449.9210.2610.2611,150,498
Dec 26, 20249.8610.039.779.949.946,720,010
Dec 25, 202410.0610.079.679.849.848,134,611
Dec 24, 202410.0910.229.9410.0710.079,756,600
Dec 23, 202410.6910.6910.0510.0510.0514,317,100
Dec 20, 202410.7010.8610.5910.7010.7012,501,177
Dec 19, 202410.5710.7010.1910.5910.5913,061,850
Dec 18, 202410.7910.9310.5910.7110.7114,218,480
Dec 17, 202411.3011.3610.8210.9010.9023,468,950
Dec 16, 202411.8212.0611.3111.5811.5842,662,786
Dec 13, 202411.0511.9110.8811.5011.5040,916,633
Dec 12, 202410.6611.4010.6011.2211.2235,747,201
Dec 11, 202410.3110.7710.2710.5910.5912,253,657
Dec 10, 202410.4010.5810.2810.3010.3012,038,300
Dec 9, 202410.3510.3710.0910.1710.179,365,675
Dec 6, 202410.5010.6010.3510.3910.3910,041,321
Dec 5, 202410.4510.6010.3310.5510.5511,583,800
Dec 4, 202410.4510.7410.3110.4110.4110,686,600
Dec 3, 202410.5310.8810.4010.5810.5816,044,902
Dec 2, 202410.2510.6910.2510.6010.6017,693,484
Nov 29, 202410.3510.4210.2110.3010.3011,607,901
Nov 28, 20249.9910.329.9910.2410.2411,011,201
Nov 27, 20249.919.999.619.989.987,972,999
Nov 26, 20249.7810.129.679.969.9611,686,031
Nov 25, 20249.519.959.519.799.799,887,717
Nov 22, 20249.8410.059.549.559.559,800,012
Nov 21, 20249.799.909.729.829.826,638,787
Nov 20, 20249.809.889.729.869.867,205,308
Nov 19, 20249.709.839.589.819.817,953,555
Nov 18, 20249.9610.109.649.789.789,051,100
Nov 15, 202410.0510.329.959.969.9610,245,626
Nov 14, 202410.2710.3510.0010.0410.048,822,800
Nov 13, 202410.7210.7810.1210.3710.3715,471,765
Nov 12, 202410.6210.8010.4310.5710.5714,249,959
Nov 11, 202410.5010.6210.4010.6210.6214,191,145
Nov 8, 202410.7010.7610.3710.5910.5924,020,034
Nov 7, 202410.0410.649.9910.5510.5529,835,353
Nov 6, 202410.1010.2310.0010.1710.1717,436,040
Nov 5, 20249.8910.069.8410.0310.0315,052,100
Nov 4, 202410.0310.099.809.929.9213,318,100
Nov 1, 202410.2910.399.8910.0310.0317,904,400
Oct 31, 202410.1110.359.9110.2910.2919,955,661
Oct 30, 20249.9510.389.8510.2110.2115,741,000
Oct 29, 202410.1510.259.9810.0010.0017,501,300
Oct 28, 202410.1410.2410.0210.1210.1214,888,481
Oct 25, 202410.0410.2810.0010.1410.1415,070,522
Oct 24, 20249.9810.249.9010.0310.0313,163,403
Oct 23, 202410.2110.399.9510.0210.0216,986,388
Oct 22, 202410.1510.459.9210.2210.2219,301,184
Oct 21, 20249.5110.259.5110.0510.0530,359,608
Oct 18, 20249.249.679.139.509.5021,160,916
Oct 17, 20249.119.439.119.199.1913,226,040
Oct 16, 20248.949.188.909.149.147,686,100
Oct 15, 20249.269.339.019.049.0413,452,500
Oct 14, 20249.229.409.119.309.3010,414,800
Oct 11, 20249.349.459.069.259.2511,251,992
Oct 10, 20249.139.589.089.459.4515,840,415
Oct 9, 202410.0010.039.189.189.1823,646,835
Oct 8, 202411.2611.269.8310.2010.2038,512,861
Sep 30, 20249.7510.289.4210.2710.2732,492,178
Sep 27, 20249.289.489.109.409.4021,717,129
Sep 26, 20248.909.198.839.189.1817,819,843
Sep 25, 20248.659.098.608.858.8517,579,800
Sep 24, 20248.508.678.498.658.6511,147,900
Sep 23, 20248.448.558.408.498.495,689,200
Sep 20, 20248.358.548.288.518.519,295,269
Sep 19, 20248.268.428.238.378.376,068,100
Sep 18, 20248.258.348.068.228.224,357,500
Sep 13, 20248.298.398.228.258.253,859,544
Sep 12, 20248.448.488.308.318.314,200,196
Sep 11, 20248.458.468.358.408.404,730,400
Sep 10, 20248.618.688.358.508.508,869,800
Sep 9, 20248.658.858.618.698.698,629,700
Sep 6, 20248.698.878.678.698.697,783,100
Sep 5, 20248.648.798.608.748.746,931,200
Sep 4, 20248.548.718.508.658.657,933,000
Sep 3, 20248.518.688.508.608.606,212,200
Sep 2, 20248.468.688.468.538.5310,304,456
Aug 30, 20248.208.628.208.558.5516,944,700
Aug 29, 20248.148.298.038.268.268,735,000
Aug 28, 20248.438.458.178.188.1812,120,731
Aug 27, 20248.198.228.018.078.0712,020,300
Aug 26, 20248.608.738.238.258.2529,448,733
Aug 23, 20248.358.918.108.798.7936,827,245
Aug 22, 20248.278.358.088.108.106,576,600
Aug 21, 20248.348.408.288.298.293,768,300
Aug 20, 20248.358.418.258.368.365,956,900
Aug 19, 20248.518.558.388.428.425,495,300
Aug 16, 20248.618.668.508.528.526,372,600
Aug 15, 20248.548.668.408.648.648,696,804
Aug 14, 20248.618.678.538.538.535,482,800
Aug 13, 20248.568.618.458.608.606,403,144
Aug 12, 20248.818.888.488.568.5613,269,240
Aug 9, 20249.199.198.838.908.9014,567,300
Aug 8, 20249.189.458.979.029.0219,823,300
Aug 7, 20249.519.599.269.309.3022,021,139
Aug 6, 20249.409.799.249.799.7931,334,940
Aug 5, 20249.809.999.349.459.4537,392,900
Aug 2, 20249.579.789.399.399.3933,217,690
Aug 1, 20249.1510.299.069.809.8050,919,198
Jul 31, 20249.029.459.009.359.3526,048,267
Jul 30, 20248.829.138.759.019.0122,336,133
Jul 29, 20248.639.158.378.758.7519,014,883
Jul 26, 20248.788.818.558.668.6617,721,065
Jul 25, 20248.719.358.618.888.8823,249,852
Jul 24, 20248.949.208.578.738.7321,394,988
Jul 23, 20248.889.248.789.169.1628,415,379
Jul 22, 20248.798.958.608.858.8512,352,762
Jul 19, 20248.839.038.708.828.8219,116,312
Jul 18, 20248.119.108.018.838.8322,773,880
Jul 17, 20248.208.508.178.318.3112,832,062
Jul 16, 20248.088.217.968.168.167,090,200
Jul 15, 20248.338.368.108.118.118,389,000
Jul 12, 20248.398.578.388.488.489,895,382
Jul 11, 20248.198.478.128.378.379,760,569
Jul 10, 20248.108.188.068.128.125,182,800
Jul 9, 20248.008.177.838.178.176,624,380
Jul 8, 20248.178.287.988.028.024,220,787
Jul 5, 20247.978.187.898.178.175,606,400
Jul 4, 20248.358.357.967.987.986,868,600
Jul 3, 20248.248.428.208.368.367,664,787
Jul 2, 20248.208.298.158.238.234,830,900
Jul 1, 20248.108.228.068.228.225,829,749
Jun 28, 20247.968.137.858.068.065,884,598
Jun 27, 20247.938.147.937.967.965,390,200
Jun 26, 20247.908.037.838.018.015,890,879
Jun 25, 20247.717.937.717.877.876,579,000
Jun 24, 20247.907.917.677.687.685,896,488
Jun 21, 20247.958.117.888.018.014,355,400
Jun 20, 20248.168.227.977.977.976,990,400
Jun 19, 20248.418.458.208.208.207,735,500
Jun 18, 20248.498.498.408.458.455,451,000
Jun 17, 20248.238.478.238.428.424,700,300
Jun 14, 20248.278.428.258.398.395,753,700
Jun 13, 20248.488.558.288.318.317,262,520
Jun 12, 20248.428.528.398.508.505,358,900
Jun 11, 20248.488.498.348.408.407,176,927
Jun 7, 20248.348.608.348.588.5810,695,470
Jun 6, 20248.498.588.148.258.2512,433,696
Jun 5, 20248.718.778.538.538.538,502,565
Jun 4, 20248.648.858.528.788.788,299,779
Jun 3, 20249.019.098.608.708.7011,103,156
May 31, 20249.089.118.969.029.028,496,686
May 30, 20249.259.309.029.069.0612,239,230
May 29, 20248.919.348.869.349.3416,939,186
May 28, 20249.019.128.908.928.9210,133,556
May 27, 20249.099.148.869.089.0811,327,052
May 24, 20249.179.218.979.039.0312,768,652
May 23, 20249.809.869.159.179.1721,373,308
May 22, 20249.759.929.609.669.6624,548,343
May 21, 202410.0310.509.849.899.8934,558,936
May 20, 202410.1610.679.9710.0710.0745,388,119
May 17, 20249.689.869.579.789.7824,414,154
May 16, 20249.219.809.219.719.7130,696,933
May 15, 20249.119.308.989.199.1914,151,500
May 14, 20249.109.188.979.109.1010,782,615
May 13, 20249.329.328.849.039.0316,384,357
May 10, 20249.249.629.229.409.4025,794,287
May 9, 20249.049.239.039.229.2214,670,963
May 8, 20249.509.519.019.179.1725,036,145
May 7, 20249.439.709.379.629.6223,812,186
May 6, 20249.689.709.319.519.5124,057,701
Apr 30, 202410.1710.259.519.619.6136,333,185
Apr 29, 202410.1410.579.9110.2710.2740,403,485
Apr 26, 202410.6511.1110.2510.3510.3568,304,245
Apr 25, 20249.7010.889.7010.8810.8869,508,286
Apr 24, 20249.3510.469.339.899.8944,051,358
Apr 23, 20249.409.769.169.519.5129,662,985
Apr 22, 20249.269.798.749.679.6740,019,705
Apr 19, 20249.189.809.179.309.3040,974,910
Apr 18, 20248.209.128.189.129.1217,534,612