Shenzhen - Delayed Quote CNY

Jiangsu Lianfa Textile Co.,Ltd (002394.SZ)

8.21
+0.21
+(2.63%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 27, 20258.228.227.978.218.218,610,900
May 26, 2025 0.1 Dividend
May 26, 20257.988.077.938.008.003,949,550
May 23, 20258.178.188.048.077.975,191,250
May 22, 20258.278.328.148.188.085,640,500
May 21, 20258.328.368.238.268.164,266,433
May 20, 20258.258.338.208.328.226,699,800
May 19, 20258.248.278.208.258.155,953,200
May 16, 20258.228.288.148.238.135,635,501
May 15, 20258.138.288.098.218.118,074,962
May 14, 20258.208.218.028.178.079,354,315
May 13, 20258.118.348.118.218.1113,192,361
May 12, 20258.188.368.018.047.9410,293,367
May 9, 20258.038.288.018.128.0212,604,800
May 8, 20257.888.107.858.037.9310,304,500
May 7, 20257.897.957.857.927.828,634,701
May 6, 20257.867.927.777.827.727,896,633
Apr 30, 20257.938.007.827.837.737,482,300
Apr 29, 20257.918.027.827.937.839,271,876
Apr 28, 20257.897.997.827.937.8315,041,599
Apr 25, 20257.657.997.657.807.7014,830,100
Apr 24, 20257.497.567.457.557.463,477,567
Apr 23, 20257.417.497.417.487.393,663,200
Apr 22, 20257.357.467.317.417.323,911,800
Apr 21, 20257.317.387.277.347.253,840,500
Apr 18, 20257.367.407.277.347.253,504,100
Apr 17, 20257.177.447.147.377.286,404,501
Apr 16, 20257.247.287.067.237.144,298,900
Apr 15, 20257.157.447.107.267.177,498,800
Apr 14, 20256.977.286.977.117.026,871,415
Apr 11, 20256.806.976.806.896.804,467,200
Apr 10, 20256.906.976.846.896.806,274,101
Apr 9, 20256.596.806.276.726.648,252,300
Apr 8, 20256.786.886.596.726.648,296,676
Apr 7, 20257.397.396.946.946.857,416,600
Apr 3, 20257.697.767.657.717.613,642,700
Apr 2, 20257.657.807.657.737.633,550,100
Apr 1, 20257.497.757.487.697.595,567,500
Mar 31, 20257.607.607.437.497.404,951,400
Mar 28, 20257.707.747.577.637.544,231,000
Mar 27, 20257.797.837.647.727.624,274,300
Mar 26, 20257.677.827.607.807.705,568,489
Mar 25, 20257.667.687.547.677.575,068,139
Mar 24, 20257.827.867.547.667.577,183,800
Mar 21, 20257.937.947.807.827.725,061,400
Mar 20, 20257.927.977.897.937.835,694,700
Mar 19, 20257.897.917.867.917.814,535,400
Mar 18, 20257.907.927.857.907.804,912,700
Mar 17, 20257.937.977.877.897.796,128,000
Mar 14, 20257.887.937.827.927.827,157,500
Mar 13, 20257.797.907.727.897.798,960,088
Mar 12, 20257.797.827.767.797.695,307,500
Mar 11, 20257.737.797.677.797.694,360,239
Mar 10, 20257.707.817.707.807.704,999,196
Mar 7, 20257.717.757.677.707.604,340,000
Mar 6, 20257.637.767.587.727.626,314,400
Mar 5, 20257.677.677.497.617.524,849,500
Mar 4, 20257.627.687.567.667.574,410,888
Mar 3, 20257.637.717.567.607.515,804,163
Feb 28, 20257.807.817.607.627.535,842,902
Feb 27, 20257.837.857.687.817.716,199,400
Feb 26, 20257.737.837.727.827.726,251,401
Feb 25, 20257.787.817.717.747.646,007,202
Feb 24, 20257.657.837.657.827.7210,401,542
Feb 21, 20257.667.697.577.677.575,595,700
Feb 20, 20257.667.677.617.667.575,583,300
Feb 19, 20257.527.667.527.667.576,434,500
Feb 18, 20257.757.777.517.587.4911,388,563
Feb 17, 20257.777.817.717.777.679,546,300
Feb 14, 20257.897.907.717.787.6811,651,551
Feb 13, 20257.907.957.887.917.8111,126,361
Feb 12, 20257.957.957.847.927.8211,428,996
Feb 11, 20257.888.007.817.977.8715,326,354
Feb 10, 20257.897.967.827.937.8318,426,516
Feb 7, 20258.008.137.767.877.7731,363,015
Feb 6, 20257.558.137.558.007.9041,314,031
Feb 5, 20258.128.918.118.358.2559,409,883
Jan 27, 20257.358.107.358.108.0015,938,400
Jan 24, 20257.287.377.237.367.272,953,400
Jan 23, 20257.317.407.287.287.193,178,510
Jan 22, 20257.257.327.227.257.162,471,600
Jan 21, 20257.457.477.267.337.242,913,800
Jan 20, 20257.327.467.267.437.343,562,600
Jan 17, 20257.307.337.207.307.212,427,313
Jan 16, 20257.347.397.247.297.204,173,713
Jan 15, 20257.177.267.127.227.133,005,700
Jan 14, 20257.007.176.927.177.084,367,013
Jan 13, 20256.906.986.786.966.873,057,800
Jan 10, 20257.147.186.966.966.873,272,700
Jan 9, 20257.157.247.117.127.032,619,113
Jan 8, 20257.167.247.037.197.103,981,100
Jan 7, 20257.137.207.037.197.103,589,600
Jan 6, 20257.107.246.887.137.045,853,850
Jan 3, 20257.487.547.097.127.036,766,200
Jan 2, 20257.507.747.407.457.366,054,700
Dec 31, 20247.637.747.507.527.433,855,501
Dec 30, 20247.567.667.487.637.544,192,500
Dec 27, 20247.527.687.527.647.554,173,100
Dec 26, 20247.487.607.487.527.433,512,500
Dec 25, 20247.637.657.407.507.415,293,510
Dec 24, 20247.597.707.567.657.565,107,500
Dec 23, 20247.947.997.587.607.518,098,600
Dec 20, 20247.888.067.858.007.905,688,600
Dec 19, 20247.867.987.767.887.785,589,700
Dec 18, 20247.968.097.817.967.866,219,218
Dec 17, 20248.358.387.917.937.839,780,500
Dec 16, 20248.228.398.228.338.237,154,901
Dec 13, 20248.408.408.208.228.126,368,703
Dec 12, 20248.228.428.178.418.318,461,001
Dec 11, 20248.108.228.088.218.117,329,300
Dec 10, 20248.318.348.068.087.987,434,900
Dec 9, 20248.098.228.058.158.056,900,913
Dec 6, 20248.098.148.038.108.006,943,913
Dec 5, 20248.008.147.958.037.937,131,000
Dec 4, 20248.068.237.978.037.9310,317,100
Dec 3, 20248.118.178.018.087.988,185,350
Dec 2, 20248.098.148.038.128.0212,234,863
Nov 29, 20247.918.227.918.158.0518,619,145
Nov 28, 20247.787.967.787.907.807,766,800
Nov 27, 20247.757.827.547.827.726,448,100
Nov 26, 20247.737.827.727.787.686,148,800
Nov 25, 20247.577.827.577.767.669,201,400
Nov 22, 20247.807.877.577.587.498,577,579
Nov 21, 20247.787.867.747.817.718,781,420
Nov 20, 20247.657.827.577.807.7013,723,943
Nov 19, 20247.687.887.447.677.5721,533,052
Nov 18, 20247.978.167.727.807.7026,693,289
Nov 15, 20247.487.607.427.427.334,025,383
Nov 14, 20247.637.687.477.507.414,407,079
Nov 13, 20247.617.727.517.657.565,034,895
Nov 12, 20247.677.787.597.607.519,253,962
Nov 11, 20247.577.657.557.657.564,698,058
Nov 8, 20247.737.767.587.617.527,105,703
Nov 7, 20247.507.697.467.697.597,454,751
Nov 6, 20247.597.607.497.557.466,921,969
Nov 5, 20247.497.597.447.557.466,469,950
Nov 4, 20247.387.477.347.477.384,387,548
Nov 1, 20247.527.597.377.397.307,449,417
Oct 31, 20247.507.667.477.567.476,889,901
Oct 30, 20247.517.627.477.507.416,468,161
Oct 29, 20247.727.767.537.537.449,569,168
Oct 28, 20247.457.747.457.717.6114,249,514
Oct 25, 20247.277.397.247.397.308,354,950
Oct 24, 20247.137.207.117.207.114,244,100
Oct 23, 20247.077.197.057.157.065,289,530
Oct 22, 20247.017.087.017.086.993,313,930
Oct 21, 20247.037.086.977.026.934,055,600
Oct 18, 20246.947.086.887.016.925,098,230
Oct 17, 20247.037.086.926.936.842,976,700
Oct 16, 20246.927.026.926.996.903,178,885
Oct 15, 20247.067.076.956.966.874,057,200
Oct 14, 20247.007.106.957.076.984,585,786
Oct 11, 20247.207.236.927.006.916,600,310
Oct 10, 20247.267.357.117.217.127,137,069
Oct 9, 20247.687.687.167.167.0712,201,373
Oct 8, 20248.288.357.527.847.7425,000,179
Sep 30, 20247.307.737.007.667.5729,158,095
Sep 27, 20246.707.226.637.137.0423,232,534
Sep 26, 20246.256.566.246.566.487,844,005
Sep 25, 20246.376.486.246.266.187,306,900
Sep 24, 20245.976.115.936.116.033,275,701
Sep 23, 20245.875.905.845.895.821,401,801
Sep 20, 20245.885.895.805.875.801,393,400
Sep 19, 20245.735.895.715.875.802,004,322
Sep 18, 20245.755.755.625.725.652,282,713
Sep 13, 20245.825.825.735.735.661,267,550
Sep 12, 20245.855.905.805.805.731,652,100
Sep 11, 20245.915.925.835.855.781,484,350
Sep 10, 20245.935.985.845.915.841,908,100
Sep 9, 20245.925.975.895.935.861,840,499
Sep 6, 20246.006.035.935.935.861,853,000
Sep 5, 20245.926.005.926.005.931,732,500
Sep 4, 20245.975.985.935.945.871,752,650
Sep 3, 20245.986.015.916.005.932,167,200
Sep 2, 20245.996.075.975.985.912,404,600
Aug 30, 20245.986.095.965.995.924,099,301
Aug 29, 20245.946.005.905.985.911,264,701
Aug 28, 20245.916.005.875.975.901,584,020
Aug 27, 20245.935.965.865.875.801,655,800
Aug 26, 20245.865.985.845.955.882,071,200
Aug 23, 20245.915.995.865.905.831,949,700
Aug 22, 20246.036.035.945.975.901,577,400
Aug 21, 20246.066.065.985.995.921,578,300
Aug 20, 20246.186.196.056.075.991,537,900
Aug 19, 20246.166.216.166.196.111,000,700
Aug 16, 20246.226.256.186.186.10943,500
Aug 15, 20246.176.286.156.226.141,964,800
Aug 14, 20246.196.236.186.186.101,278,300
Aug 13, 20246.226.236.146.206.121,245,752
Aug 12, 20246.196.226.166.226.141,706,942
Aug 9, 20246.226.246.176.186.101,254,101
Aug 8, 20246.166.206.106.196.111,649,201
Aug 7, 20246.196.196.116.136.051,127,700
Aug 6, 20246.116.186.096.186.101,934,400
Aug 5, 20246.166.236.076.086.003,245,100
Aug 2, 20246.176.246.166.186.101,547,200
Aug 1, 20246.216.236.176.206.122,121,013
Jul 31, 20246.056.206.026.206.122,411,178
Jul 30, 20245.976.075.956.055.981,546,913
Jul 29, 20246.036.055.935.975.901,808,696
Jul 26, 20245.926.015.916.015.941,433,010
Jul 25, 20245.915.975.845.935.861,374,800
Jul 24, 20245.976.035.915.925.851,792,063
Jul 23, 20246.056.105.985.985.911,631,015
Jul 22, 20246.086.146.046.055.981,315,400
Jul 19, 20246.066.126.056.096.011,179,359
Jul 18, 20246.096.116.016.086.001,489,200
Jul 17, 20246.136.146.086.126.041,074,717
Jul 16, 20246.146.186.086.136.051,537,497
Jul 15, 20246.266.266.146.166.082,059,789
Jul 12, 20246.216.326.186.226.142,633,100
Jul 11, 20246.156.256.136.236.152,167,200
Jul 10, 20246.106.196.056.075.991,722,500
Jul 9, 20246.106.135.906.106.022,634,500
Jul 8, 20246.226.236.066.086.001,709,400
Jul 5, 20246.186.226.136.216.131,436,400
Jul 4, 20246.326.336.166.176.092,091,700
Jul 3, 20246.356.386.296.316.231,171,300
Jul 2, 20246.306.376.306.336.251,486,746
Jul 1, 20246.176.306.166.306.222,095,300
Jun 28, 20246.146.246.116.166.081,666,615
Jun 27, 20246.236.286.136.146.061,819,800
Jun 26, 20246.126.246.036.236.152,910,715
Jun 25, 20246.036.216.036.136.051,756,765
Jun 24, 20246.256.256.016.045.972,633,161
Jun 21, 20246.216.306.186.256.171,422,946
Jun 20, 20246.346.366.216.246.161,889,400
Jun 19, 20246.346.366.286.326.241,323,100
Jun 18, 20246.306.356.236.326.241,939,447
Jun 17, 20246.336.366.266.286.201,879,300
Jun 14, 20246.316.366.296.346.261,625,200
Jun 13, 20246.466.466.316.356.272,615,202
Jun 12, 20246.346.476.346.436.352,180,200
Jun 11, 20246.436.456.286.376.292,943,301
Jun 7, 20246.306.486.296.466.383,570,150
Jun 6, 20246.456.476.196.286.205,053,841
Jun 5, 20246.606.616.436.446.363,916,900
Jun 4, 20246.606.646.506.616.534,111,696
Jun 3, 20246.776.816.546.626.543,778,500
May 31, 20246.836.846.766.806.723,163,000
May 30, 20246.826.926.776.786.703,321,502
May 29, 20246.916.976.836.856.773,348,802
May 28, 20246.926.996.886.946.852,442,300
May 27, 20246.936.956.846.936.842,885,200