Shenzhen - Delayed Quote CNY

Hui Lyu Ecological Technology Groups Co.,Ltd. (001267.SZ)

8.26
-0.06
(-0.72%)
At close: May 30 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20258.338.368.238.268.263,780,236
May 30, 2025 0.05 Dividend
May 29, 20258.338.418.218.378.326,428,700
May 28, 20258.308.358.208.248.195,041,995
May 27, 20258.408.448.288.288.233,941,450
May 26, 20258.388.468.338.408.354,691,100
May 23, 20258.538.538.368.418.367,250,200
May 22, 20258.708.768.498.498.448,025,350
May 21, 20258.628.808.558.728.6714,824,660
May 20, 20258.528.648.458.628.579,703,900
May 19, 20258.158.678.158.548.4922,360,006
May 16, 20258.218.278.148.158.105,208,285
May 15, 20258.298.378.118.208.157,228,121
May 14, 20258.418.568.288.288.238,472,650
May 13, 20258.498.598.338.378.328,504,420
May 12, 20258.468.538.318.428.379,534,980
May 9, 20258.398.528.258.378.3212,688,001
May 8, 20258.058.458.008.388.3315,532,821
May 7, 20258.288.337.998.058.009,070,620
May 6, 20258.098.187.988.158.1010,329,857
Apr 30, 20257.828.167.818.088.038,179,001
Apr 29, 20257.917.997.797.867.817,013,731
Apr 28, 20258.048.217.887.917.868,295,660
Apr 25, 20258.048.198.018.037.987,605,150
Apr 24, 20258.148.257.868.068.0115,774,390
Apr 23, 20259.109.158.268.268.2130,550,700
Apr 22, 20259.099.389.069.189.1315,310,620
Apr 21, 20258.449.088.449.079.0213,150,957
Apr 18, 20258.278.528.258.478.425,188,210
Apr 17, 20258.208.378.188.298.243,476,850
Apr 16, 20258.398.398.238.268.214,554,600
Apr 15, 20258.368.468.238.398.346,266,388
Apr 14, 20258.478.638.368.378.329,941,616
Apr 11, 20257.858.497.848.298.2417,977,180
Apr 10, 20258.098.287.877.937.8815,641,950
Apr 9, 20257.687.877.107.797.7415,212,200
Apr 8, 20258.188.327.627.807.7519,112,226
Apr 7, 20258.808.948.368.368.3113,063,460
Apr 3, 20259.249.409.219.299.234,525,700
Apr 2, 20259.309.499.259.339.276,677,550
Apr 1, 20259.179.389.149.319.255,816,100
Mar 31, 20259.199.219.039.179.125,482,900
Mar 28, 20259.349.369.219.229.165,590,100
Mar 27, 20259.219.459.209.339.277,734,050
Mar 26, 20259.189.329.159.259.193,821,550
Mar 25, 20259.299.299.149.239.176,017,520
Mar 24, 20259.249.339.009.219.157,008,820
Mar 21, 20259.319.379.179.239.175,804,555
Mar 20, 20259.279.409.209.309.246,635,000
Mar 19, 20259.519.549.239.259.1911,003,100
Mar 18, 20259.389.609.339.539.4712,788,800
Mar 17, 20259.499.559.319.389.328,164,775
Mar 14, 20259.439.609.329.419.3510,322,699
Mar 13, 20259.789.799.269.409.3424,410,514
Mar 12, 20259.2010.059.209.789.7231,998,338
Mar 11, 20259.189.228.909.189.1318,616,100
Mar 10, 20258.989.468.899.329.2622,311,420
Mar 7, 20259.039.038.878.918.869,468,000
Mar 6, 20259.169.168.939.089.0311,395,602
Mar 5, 20259.079.269.039.089.0310,619,900
Mar 4, 20258.909.068.819.048.998,316,085
Mar 3, 20258.858.938.678.908.856,872,635
Feb 28, 20258.919.058.718.808.7511,123,878
Feb 27, 20258.969.148.838.948.8911,356,300
Feb 26, 20259.009.338.959.028.9715,843,900
Feb 25, 20259.129.138.908.938.8815,719,250
Feb 24, 20259.389.449.159.169.1114,830,081
Feb 21, 20259.079.679.079.419.3523,734,800
Feb 20, 20258.959.148.929.129.079,032,550
Feb 19, 20259.039.058.878.968.9114,268,000
Feb 18, 20259.229.288.969.038.9814,156,317
Feb 17, 20259.129.459.099.229.1616,998,970
Feb 14, 20259.159.248.878.978.9214,490,800
Feb 13, 20259.449.509.059.109.0514,001,200
Feb 12, 20259.419.459.289.409.3414,032,850
Feb 11, 20259.249.449.219.389.3218,416,550
Feb 10, 20259.209.488.869.249.1833,813,490
Feb 7, 20259.259.629.169.339.2721,625,830
Feb 6, 20259.409.509.229.299.2318,836,750
Feb 5, 20259.459.608.979.249.1829,964,464
Jan 27, 20259.719.899.359.559.4927,918,250
Jan 24, 202510.2810.289.509.769.7057,096,958
Jan 23, 20259.5510.099.2110.0910.0342,894,367
Jan 22, 20259.169.609.099.179.1231,207,421
Jan 21, 20258.809.328.689.179.1240,311,557
Jan 20, 20258.258.778.158.608.5534,521,862
Jan 17, 20258.228.308.058.068.0115,243,978
Jan 16, 20258.048.507.908.378.3223,812,556
Jan 15, 20257.998.217.928.058.0012,598,686
Jan 14, 20258.368.367.888.037.9819,042,945
Jan 13, 20257.808.067.737.917.8610,052,900
Jan 10, 20257.868.167.827.867.8114,076,150
Jan 9, 20257.868.147.797.907.8517,638,290
Jan 8, 20257.907.947.567.877.8219,460,073
Jan 7, 20257.408.147.318.017.9621,736,263
Jan 6, 20257.527.697.397.407.3611,419,093
Jan 3, 20257.777.857.337.507.4618,611,200
Jan 2, 20257.718.057.587.777.7217,445,613
Dec 31, 20248.118.157.637.647.5918,559,250
Dec 30, 20248.038.507.808.108.0528,808,066
Dec 27, 20248.368.667.918.088.0338,853,074
Dec 26, 20247.648.357.598.358.3014,217,000
Dec 25, 20247.907.927.507.597.5412,388,250
Dec 24, 20247.847.927.697.847.7912,168,950
Dec 23, 20248.098.157.787.847.7920,028,100
Dec 20, 20248.448.708.068.108.0526,075,450
Dec 19, 20248.058.457.888.428.3719,421,058
Dec 18, 20248.338.418.168.198.1420,179,697
Dec 17, 20248.518.798.228.248.1937,356,230
Dec 16, 20249.739.739.019.018.9623,616,709
Dec 13, 20249.9310.299.7710.019.9521,924,400
Dec 12, 20249.7810.069.669.869.8021,789,520
Dec 11, 20249.159.849.119.829.7628,625,810
Dec 10, 20249.019.458.819.279.2125,867,442
Dec 9, 20249.239.328.688.748.6927,943,732
Dec 6, 20249.239.399.129.189.1319,574,860
Dec 5, 20249.069.269.049.119.0621,011,886
Dec 4, 20249.459.558.959.129.0739,220,536
Dec 3, 20248.469.338.429.339.2729,151,250
Dec 2, 20248.238.578.218.488.4319,111,944
Nov 29, 20248.018.387.928.238.1827,764,467
Nov 28, 20247.888.307.858.078.0237,251,325
Nov 27, 20247.307.807.107.787.7320,113,170
Nov 26, 20247.217.377.137.237.1910,589,900
Nov 25, 20247.427.557.117.247.2014,536,350
Nov 22, 20247.547.757.317.357.3117,684,150
Nov 21, 20247.397.637.277.557.5015,938,966
Nov 20, 20247.077.557.027.407.3619,065,584
Nov 19, 20246.957.206.877.107.0612,615,823
Nov 18, 20247.237.376.906.976.9319,813,258
Nov 15, 20247.157.427.127.237.1918,135,650
Nov 14, 20247.427.587.237.287.2418,967,026
Nov 13, 20247.547.747.117.397.3529,789,456
Nov 12, 20247.887.987.557.677.6226,357,936
Nov 11, 20247.658.007.547.927.8726,658,397
Nov 8, 20247.607.937.447.747.6927,986,447
Nov 7, 20247.237.787.157.567.5135,708,673
Nov 6, 20247.237.447.097.217.1728,797,639
Nov 5, 20247.057.376.987.297.2544,387,293
Nov 4, 20246.777.386.777.127.0843,242,197
Nov 1, 20247.988.156.867.097.0587,864,205
Oct 31, 20248.368.367.517.627.57135,337,966
Oct 30, 20247.607.607.607.607.5512,076,136
Oct 29, 20246.386.916.326.916.8723,700,236
Oct 28, 20246.216.436.216.286.2424,056,039
Oct 25, 20245.896.205.896.186.1427,434,153
Oct 24, 20245.886.095.815.915.8717,603,200
Oct 23, 20245.756.005.745.895.8524,951,886
Oct 22, 20245.875.955.655.795.7624,951,261
Oct 21, 20245.606.105.485.865.8230,289,244
Oct 18, 20245.385.665.305.575.5417,452,201
Oct 17, 20245.575.605.335.385.3512,806,600
Oct 16, 20245.505.655.455.545.5113,068,944
Oct 15, 20245.785.785.585.595.5616,626,710
Oct 14, 20245.565.855.525.795.7620,244,995
Oct 11, 20245.725.775.445.495.4618,007,388
Oct 10, 20245.636.085.635.775.7427,117,554
Oct 9, 20246.116.235.675.675.6430,675,254
Oct 8, 20246.916.916.056.296.2553,243,605
Sep 30, 20246.056.355.836.286.2436,467,504
Sep 27, 20245.505.835.505.775.7428,780,110
Sep 26, 20245.175.435.145.425.3922,657,058
Sep 25, 20244.965.384.965.215.1828,631,087
Sep 24, 20244.875.004.814.944.9112,227,900
Sep 23, 20244.884.934.824.834.808,381,200
Sep 20, 20244.905.034.844.924.8911,226,700
Sep 19, 20244.955.024.894.934.9016,253,350
Sep 18, 20245.095.204.904.954.9224,178,300
Sep 13, 20244.865.204.855.055.0242,112,150
Sep 12, 20245.045.174.714.734.7036,408,950
Sep 11, 20245.025.435.025.055.0252,262,550
Sep 10, 20246.206.395.585.585.5537,201,000
Sep 9, 20245.996.215.926.206.1617,721,046
Sep 6, 20246.106.165.965.995.956,962,400
Sep 5, 20245.906.185.866.106.0610,481,744
Sep 4, 20245.996.085.915.925.885,739,798
Sep 3, 20245.986.045.886.025.984,809,998
Sep 2, 20246.006.105.935.975.937,603,600
Aug 30, 20245.906.085.886.025.988,188,500
Aug 29, 20245.915.995.795.935.896,618,850
Aug 28, 20245.826.005.795.915.878,808,400
Aug 27, 20245.735.975.735.795.766,044,800
Aug 26, 20245.915.955.855.905.866,390,220
Aug 23, 20245.825.995.785.955.918,810,650
Aug 22, 20246.086.145.805.825.7911,551,200
Aug 21, 20246.046.266.006.056.0110,992,236
Aug 20, 20246.066.095.976.046.009,789,925
Aug 19, 20246.146.296.026.086.0418,719,616
Aug 16, 20245.846.275.846.146.1022,822,360
Aug 15, 20245.785.955.725.875.8312,392,650
Aug 14, 20245.785.855.715.795.7613,226,141
Aug 13, 20245.785.845.665.755.7210,654,150
Aug 12, 20245.715.815.635.695.6611,338,600
Aug 9, 20245.655.875.655.715.6811,357,956
Aug 8, 20245.795.795.585.635.608,971,100
Aug 7, 20245.755.895.745.805.7713,027,206
Aug 6, 20245.585.715.555.705.6710,731,250
Aug 5, 20245.605.645.505.515.4811,672,300
Aug 2, 20245.805.885.585.615.5817,204,700
Aug 1, 20245.956.125.795.905.8618,752,400
Jul 31, 20245.846.005.715.925.8822,154,800
Jul 30, 20245.676.035.575.885.8433,901,640
Jul 29, 20245.385.795.265.665.6333,506,100
Jul 26, 20245.205.355.195.295.269,692,660
Jul 25, 20245.355.395.225.235.2013,380,160
Jul 24, 20245.235.505.225.405.3717,272,400
Jul 23, 20245.475.525.265.285.2518,631,968
Jul 22, 20245.145.565.095.475.4426,635,125
Jul 19, 20245.145.405.125.225.1916,155,037
Jul 18, 20245.285.325.005.185.1523,220,788
Jul 17, 20245.605.705.315.335.3031,119,187
Jul 16, 20245.155.685.065.685.6544,951,638
Jul 15, 20245.535.555.125.165.1321,413,850
Jul 12, 20245.835.835.515.515.4818,856,900
Jul 11, 20245.525.775.455.735.7027,739,900
Jul 10, 20245.095.595.095.485.4532,748,400
Jul 9, 20245.005.154.885.115.0814,296,273
Jul 8, 20245.065.154.915.035.0013,876,740
Jul 5, 20244.945.124.885.075.0415,575,984
Jul 4, 20245.075.154.894.914.8816,663,000
Jul 3, 20245.235.305.055.085.0519,671,100
Jul 2, 20245.225.555.205.255.2223,748,100
Jul 1, 20245.255.325.075.245.2120,274,000
Jun 28, 20245.335.455.165.275.2426,108,020
Jun 27, 20245.385.485.235.365.3327,038,470
Jun 26, 20245.545.825.365.455.4231,919,728
Jun 25, 20245.655.795.465.505.4727,776,518
Jun 24, 20245.825.965.625.665.6329,468,588
Jun 21, 20245.546.155.475.905.8642,335,755
Jun 20, 20245.796.255.705.755.7252,343,793
Jun 19, 20245.905.925.575.795.7643,678,200
Jun 18, 20246.186.395.825.945.9060,214,094
Jun 17, 20246.096.486.006.426.3852,453,170
Jun 14, 20245.706.305.676.126.0860,458,665
Jun 13, 20245.875.935.605.765.7339,381,543
Jun 12, 20245.345.825.345.825.7929,946,025
Jun 11, 20245.125.334.915.295.2632,230,500
Jun 7, 20244.945.054.935.024.9916,678,750
Jun 6, 20245.145.174.844.924.8931,171,164
Jun 5, 20245.345.405.115.155.1238,398,262
Jun 4, 20244.995.474.985.475.4448,015,356
Jun 3, 20244.945.284.864.974.9442,394,500
May 31, 20245.005.084.854.874.8428,832,250
May 30, 2024 0.04 Dividend
May 30, 20245.205.234.814.904.8743,133,940

Related Tickers

603316.SS Chengbang Eco-Environment Co.,Ltd.
6.75
+0.30%
 
600170.SS SH CONS
2.3800
0.00%
 
3431.T Miyaji Engineering Group,Inc.
1,871.00
+2.02%
 
1820.T Nishimatsu Construction Co., Ltd.
4,864.00
+0.50%
 
1721.T COMSYS Holdings Corporation
3,310.00
-0.30%
 
1861.T Kumagai Gumi Co.,Ltd.
4,305.00
+3.86%
 
5911.T Yokogawa Bridge Holdings Corp.
2,584.00
+1.25%
 
603257.SS China Nerin Engineering Co Ltd
48.10
-3.06%
 
1835.T Totetsu Kogyo Co., Ltd.
3,535.00
+1.43%
 
605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.91
-0.85%