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

Shenzhen - Delayed Quote CNY

Luoniushan Co., Ltd. (000735.SZ)

6.19
0.00
(0.00%)
At close: April 25 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.246.256.186.196.1916,951,280
Apr 24, 20256.256.336.186.196.1927,402,044
Apr 23, 20256.386.466.276.276.2733,811,701
Apr 22, 20256.406.566.376.386.3838,048,301
Apr 21, 20256.376.446.236.446.4437,055,401
Apr 18, 20256.556.566.376.436.4333,449,601
Apr 17, 20256.456.636.416.566.5641,084,063
Apr 16, 20256.616.636.366.506.5051,979,861
Apr 15, 20256.796.806.606.696.6964,117,631
Apr 14, 20256.786.946.556.876.87107,868,655
Apr 11, 20256.716.786.446.586.5867,409,796
Apr 10, 20256.556.896.526.706.70121,471,862
Apr 9, 20256.557.126.346.826.82156,201,722
Apr 8, 20255.866.495.856.496.49110,364,406
Apr 7, 20256.086.495.725.905.90100,606,265
Apr 3, 20256.056.236.016.186.1825,108,143
Apr 2, 20256.096.106.056.096.0911,055,734
Apr 1, 20256.056.116.036.086.0812,697,259
Mar 31, 20256.106.125.956.036.0319,874,859
Mar 28, 20256.256.306.106.136.1322,945,646
Mar 27, 20256.326.366.206.256.2520,531,170
Mar 26, 20256.286.456.286.356.3526,607,800
Mar 25, 20256.376.376.266.326.3219,464,630
Mar 24, 20256.576.606.226.376.3739,569,313
Mar 21, 20256.646.786.546.576.5734,614,075
Mar 20, 20256.746.806.626.686.6833,984,726
Mar 19, 20256.676.816.606.746.7442,007,111
Mar 18, 20256.706.716.566.676.6736,800,610
Mar 17, 20256.476.706.436.676.6766,510,266
Mar 14, 20256.356.426.336.426.4232,354,431
Mar 13, 20256.416.446.286.336.3327,848,284
Mar 12, 20256.476.516.386.416.4137,912,736
Mar 11, 20256.376.556.376.506.5051,497,648
Mar 10, 20256.326.566.326.506.5075,408,410
Mar 7, 20256.316.336.186.206.2033,448,909
Mar 6, 20256.206.436.166.336.3357,567,933
Mar 5, 20256.246.306.106.186.1825,502,522
Mar 4, 20256.146.236.036.236.2326,921,205
Mar 3, 20256.156.386.136.166.1636,147,252
Feb 28, 20256.296.366.126.146.1442,562,999
Feb 27, 20256.076.466.046.356.3576,369,348
Feb 26, 20256.036.096.016.076.0721,444,359
Feb 25, 20256.186.186.026.056.0534,876,166
Feb 24, 20256.156.306.156.236.2351,514,080
Feb 21, 20256.046.176.006.096.0923,638,534
Feb 20, 20256.096.136.036.046.0421,487,932
Feb 19, 20255.986.125.976.096.0922,805,100
Feb 18, 20256.196.205.966.006.0025,746,000
Feb 17, 20256.156.226.116.196.1924,052,991
Feb 14, 20256.266.296.156.176.1727,078,191
Feb 13, 20256.226.376.206.286.2834,475,031
Feb 12, 20256.216.276.196.256.2518,566,100
Feb 11, 20256.346.366.176.216.2120,189,009
Feb 10, 20256.326.416.306.346.3423,962,280
Feb 7, 20256.196.436.166.346.3433,576,164
Feb 6, 20256.206.226.026.226.2223,968,210
Feb 5, 20256.136.266.076.196.1922,834,650
Jan 27, 20256.096.356.096.136.1327,632,700
Jan 24, 20256.006.065.946.046.0415,791,600
Jan 23, 20256.096.186.016.026.0219,162,672
Jan 22, 20256.106.115.996.036.0315,211,100
Jan 21, 20256.156.186.056.146.1417,921,863
Jan 20, 20256.176.226.086.146.1414,808,206
Jan 17, 20256.126.146.036.116.1113,592,542
Jan 16, 20256.156.176.046.146.1422,298,801
Jan 15, 20256.036.115.966.086.0820,422,500
Jan 14, 20255.796.045.796.036.0322,459,987
Jan 13, 20255.705.805.585.775.7716,313,447
Jan 10, 20255.995.995.765.765.7617,839,080
Jan 9, 20255.916.035.875.985.9820,560,700
Jan 8, 20255.996.025.765.955.9525,351,601
Jan 7, 20255.976.055.906.036.0317,718,000
Jan 6, 20255.976.025.785.935.9322,567,301
Jan 3, 20256.376.415.945.975.9735,941,404
Jan 2, 20256.696.816.296.386.3841,095,003
Dec 31, 20246.756.956.636.666.6632,140,100
Dec 30, 20246.886.886.696.736.7323,332,513
Dec 27, 20246.606.986.566.896.8939,220,200
Dec 26, 20246.606.716.586.616.6118,220,292
Dec 25, 20246.866.906.596.596.5928,963,701
Dec 24, 20246.856.966.816.906.9021,043,910
Dec 23, 20247.117.166.836.866.8638,820,300
Dec 20, 20246.957.216.937.167.1644,312,461
Dec 19, 20246.957.016.806.916.9137,568,060
Dec 18, 20247.227.276.987.037.0340,807,824
Dec 17, 20247.357.397.007.037.0354,127,434
Dec 16, 20247.197.657.177.417.4182,146,887
Dec 13, 20247.177.347.147.197.1968,875,297
Dec 12, 20247.187.287.057.237.2355,602,671
Dec 11, 20246.857.306.827.207.2077,227,722
Dec 10, 20247.047.086.836.866.8642,655,462
Dec 9, 20246.987.036.776.856.8543,788,730
Dec 6, 20247.127.126.906.996.9961,184,386
Dec 5, 20246.937.356.867.137.1376,226,045
Dec 4, 20247.297.607.077.127.12135,812,122
Dec 3, 20248.108.127.637.797.79228,465,593
Dec 2, 20246.997.386.987.387.3842,569,707
Nov 29, 20246.906.956.686.716.7175,870,097
Nov 28, 20246.617.106.606.996.9995,825,960
Nov 27, 20246.356.706.206.676.6779,939,642
Nov 26, 20246.116.636.056.406.4075,279,138
Nov 25, 20245.776.185.776.086.0848,664,811
Nov 22, 20245.945.965.735.765.7629,313,810
Nov 21, 20245.986.025.895.955.9521,295,426
Nov 20, 20245.936.015.895.995.9917,581,100
Nov 19, 20245.896.005.805.955.9521,467,154
Nov 18, 20246.026.105.865.895.8923,575,504
Nov 15, 20246.106.196.006.016.0121,663,500
Nov 14, 20246.296.306.106.116.1119,671,181
Nov 13, 20246.386.416.196.276.2727,403,427
Nov 12, 20246.526.556.356.416.4132,144,482
Nov 11, 20246.516.546.336.526.5244,725,756
Nov 8, 20246.666.756.516.566.5659,061,600
Nov 7, 20246.436.786.386.666.6673,176,035
Nov 6, 20246.206.706.116.546.5487,833,215
Nov 5, 20245.916.445.886.286.2873,348,283
Nov 4, 20245.905.955.835.935.9323,297,800
Nov 1, 20246.096.125.885.925.9241,777,482
Oct 31, 20246.036.235.956.146.1466,232,274
Oct 30, 20245.796.065.776.036.0361,859,058
Oct 29, 20245.945.945.755.775.7731,655,451
Oct 28, 20245.765.945.755.945.9439,698,881
Oct 25, 20245.715.845.695.845.8430,136,901
Oct 24, 20245.705.815.665.695.6917,872,617
Oct 23, 20245.725.765.655.735.7327,248,247
Oct 22, 20245.535.745.505.705.7034,665,036
Oct 21, 20245.505.585.485.535.5323,466,681
Oct 18, 20245.415.555.355.495.4926,621,552
Oct 17, 20245.535.575.415.415.4118,855,442
Oct 16, 20245.465.605.435.525.5221,115,700
Oct 15, 20245.555.655.505.515.5123,278,064
Oct 14, 20245.465.645.405.625.6228,213,380
Oct 11, 20245.495.585.345.405.4027,557,247
Oct 10, 20245.565.805.545.555.5544,134,027
Oct 9, 20245.835.835.445.465.4644,618,951
Oct 8, 20246.336.345.715.965.9666,117,716
Sep 30, 20245.485.775.365.765.7662,331,989
Sep 27, 20245.185.385.165.285.2835,875,882
Sep 26, 20244.905.114.905.115.1125,784,002
Sep 25, 20244.945.034.904.914.9122,007,138
Sep 24, 20244.724.904.714.904.9021,192,408
Sep 23, 20244.714.774.684.694.699,245,198
Sep 20, 20244.774.784.684.734.7311,107,000
Sep 19, 20244.634.794.584.764.7617,790,591
Sep 18, 20244.674.704.494.564.5613,950,790
Sep 13, 20244.714.744.654.684.6812,327,500
Sep 12, 20244.664.834.654.724.7216,174,100
Sep 11, 20244.754.754.624.674.6711,054,200
Sep 10, 20244.794.834.654.744.7413,950,000
Sep 9, 20244.654.834.604.794.7916,053,612
Sep 6, 20244.834.844.734.744.7411,396,238
Sep 5, 20244.724.814.714.794.7913,503,800
Sep 4, 20244.844.914.704.724.7218,515,302
Sep 3, 20244.774.884.764.854.8513,450,400
Sep 2, 20244.874.934.764.784.7816,304,300
Aug 30, 20244.824.964.754.914.9120,199,731
Aug 29, 20244.824.854.764.824.8211,289,507
Aug 28, 20244.794.874.724.814.8111,396,874
Aug 27, 20244.864.954.794.824.8214,870,001
Aug 26, 20244.774.944.754.914.9122,802,700
Aug 23, 20244.704.774.654.764.7612,719,500
Aug 22, 20244.764.784.684.704.7010,670,300
Aug 21, 20244.794.834.714.744.7412,288,500
Aug 20, 20244.884.894.794.824.8213,016,200
Aug 19, 20244.834.924.804.884.8814,345,902
Aug 16, 20244.964.984.864.864.8618,960,200
Aug 15, 20244.985.024.924.974.9716,037,400
Aug 14, 20244.984.994.914.954.9519,107,400
Aug 13, 20245.015.084.945.025.0226,276,114
Aug 12, 20245.035.164.965.005.0034,602,600
Aug 9, 20245.065.094.975.015.0126,712,850
Aug 8, 20244.935.114.935.075.0742,002,796
Aug 7, 20244.974.994.894.934.9317,190,301
Aug 6, 20244.955.004.924.994.9921,286,300
Aug 5, 20244.945.054.904.914.9128,552,932
Aug 2, 20244.895.044.894.954.9527,445,318
Aug 1, 20244.954.994.884.924.9229,113,200
Jul 31, 20244.685.044.644.994.9943,510,524
Jul 30, 20244.514.674.514.644.6419,742,202
Jul 29, 20244.564.604.514.554.5515,212,901
Jul 26, 20244.574.654.544.574.5716,738,023
Jul 25, 20244.534.664.494.574.5718,570,501
Jul 24, 20244.674.724.514.544.5425,477,863
Jul 23, 20244.864.914.704.704.7024,419,900
Jul 22, 20244.864.914.824.884.8823,236,231
Jul 19, 20244.944.994.864.914.9132,377,679
Jul 18, 20244.995.004.864.954.9537,410,983
Jul 17, 20244.875.124.814.994.9957,585,607
Jul 16, 20244.875.104.804.914.9172,239,895
Jul 15, 20244.654.914.654.914.9151,407,967
Jul 12, 20244.414.494.374.464.4610,297,400
Jul 11, 20244.314.424.304.414.4111,885,640
Jul 10, 20244.284.314.194.254.258,459,490
Jul 9, 20244.324.334.164.294.2912,784,228
Jul 8, 20244.434.444.294.304.309,571,400
Jul 5, 20244.384.464.324.444.447,991,500
Jul 4, 20244.544.574.364.384.3812,756,800
Jul 3, 20244.504.614.484.554.5511,737,900
Jul 2, 20244.444.554.414.494.4911,770,400
Jul 1, 20244.334.454.334.454.4513,463,052
Jun 28, 20244.344.414.304.334.3310,532,700
Jun 27, 20244.394.454.324.334.339,182,817
Jun 26, 20244.314.424.184.414.4112,199,902
Jun 25, 20244.334.394.294.334.339,307,305
Jun 24, 20244.464.464.284.304.3012,498,208
Jun 21, 20244.434.534.404.484.488,140,900
Jun 20, 20244.534.554.424.424.4211,481,762
Jun 19, 20244.634.644.534.544.5411,931,500
Jun 18, 2024 0.02 Dividend
Jun 18, 20244.654.774.624.654.6516,792,157
Jun 17, 20244.604.654.554.584.569,372,480
Jun 14, 20244.574.704.524.604.5814,563,600
Jun 13, 20244.704.734.564.584.5613,355,500
Jun 12, 20244.694.754.664.724.7011,405,901
Jun 11, 20244.694.714.614.654.6310,313,814
Jun 7, 20244.604.744.604.724.7013,883,900
Jun 6, 20244.734.774.504.574.5516,533,500
Jun 5, 20244.824.874.734.734.719,609,270
Jun 4, 20244.864.874.754.854.8312,261,301
Jun 3, 20244.934.994.804.884.8616,029,526
May 31, 20245.005.014.894.894.8711,353,400
May 30, 20244.985.024.934.984.9610,054,100
May 29, 20244.945.074.934.994.9710,027,340
May 28, 20245.095.104.974.994.9714,530,602
May 27, 20245.105.134.985.115.0915,864,293
May 24, 20245.075.215.055.115.0918,039,440
May 23, 20245.175.215.055.075.0517,794,830
May 22, 20245.145.275.145.215.1913,587,502
May 21, 20245.185.275.135.185.1620,706,017
May 20, 20245.125.275.105.215.1920,796,718
May 17, 20245.125.195.095.175.1515,527,501
May 16, 20245.045.145.045.095.0713,149,947
May 15, 20245.125.135.045.055.0312,548,399
May 14, 20245.045.175.015.145.1217,013,600
May 13, 20245.055.175.025.065.0418,394,642
May 10, 20245.105.185.085.115.0913,028,101
May 9, 20245.025.124.995.105.0817,784,964
May 8, 20245.025.084.985.045.0216,864,400
May 7, 20245.015.024.955.004.9811,161,039
May 6, 20244.985.054.974.994.9714,777,714
Apr 30, 20245.005.114.904.944.9220,231,100
Apr 29, 20244.805.054.755.025.0037,734,440
Apr 26, 20244.594.654.554.634.6110,935,883
Apr 25, 20244.504.624.484.584.5611,096,029

Related Tickers

PNV.SG Pescanova, S.A.
0.2780
-1.42%
 
UNRYLMA.BO Uniroyal Marine Exports Limited
14.94
+4.99%
 
000702.SZ Hunan Zhenghong Science and Technology Develop Co.,Ltd.
6.41
-0.77%
 
NCCBLUE.BO NCC Bluewater Products Limited
16.87
0.00%
 
YUII Yuhe International, Inc.
0.0001
0.00%
 
1333.T Maruha Nichiro Corporation
3,248.00
-0.12%
 
000713.SZ Hefei Fengle Seed Co.,Ltd
7.50
-0.40%
 
PVA.MC Pescanova, S.A.
0.3060
-1.29%
 
SAN.NZ Sanford Limited
4.5800
+1.78%
 
APEX.NS Apex Frozen Foods Limited
215.94
-2.46%