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

Shenzhen - Delayed Quote CNY

Lingyi iTech (Guangdong) Company (002600.SZ)

8.19
+0.21
+(2.63%)
At close: 2:52:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.788.218.058.198.19132,400,489
Apr 30, 20257.788.057.757.987.98150,454,024
Apr 29, 20257.657.787.577.747.7478,863,124
Apr 28, 20257.657.697.587.617.6171,249,904
Apr 25, 20257.687.867.677.707.70116,180,726
Apr 24, 20257.797.847.637.697.69117,502,547
Apr 23, 20257.657.927.607.787.78238,029,694
Apr 22, 20257.577.607.427.437.43119,793,146
Apr 21, 20257.277.797.177.577.57212,883,494
Apr 18, 20257.027.187.007.177.1797,036,574
Apr 17, 20256.997.126.967.037.0386,804,976
Apr 16, 20257.137.176.967.047.04125,319,104
Apr 15, 20257.377.377.127.217.21151,213,907
Apr 14, 20257.537.657.287.347.34275,143,735
Apr 11, 20256.837.366.837.267.26227,984,005
Apr 10, 20257.207.347.027.067.06308,085,971
Apr 9, 20256.466.876.166.746.74414,196,315
Apr 8, 20256.857.066.846.846.84199,258,305
Apr 7, 20257.607.647.607.607.6038,098,500
Apr 3, 20258.928.968.358.448.44200,640,004
Apr 2, 20259.009.198.989.109.1061,166,785
Apr 1, 20259.149.239.039.049.0475,413,744
Mar 31, 20259.089.108.919.059.0588,630,318
Mar 28, 20259.139.219.099.169.1660,493,583
Mar 27, 20259.089.268.989.159.1581,594,430
Mar 26, 20259.029.198.989.169.1680,971,621
Mar 25, 20259.199.218.979.039.0384,876,711
Mar 24, 20259.129.338.949.189.18129,743,796
Mar 21, 20259.509.559.109.139.13170,605,736
Mar 20, 20259.709.769.609.619.6185,948,931
Mar 19, 20259.779.849.629.739.7397,858,184
Mar 18, 20259.789.979.739.859.85100,650,823
Mar 17, 20259.819.859.699.789.78102,429,109
Mar 14, 20259.559.849.479.779.77133,906,736
Mar 13, 202510.0010.059.469.649.64233,250,231
Mar 12, 202510.0510.259.8510.1010.10180,857,353
Mar 11, 20259.9010.129.819.989.98132,438,896
Mar 10, 202510.2810.4510.0110.1010.10167,376,104
Mar 7, 202510.0610.379.9910.0910.09187,447,191
Mar 6, 20259.9610.289.9110.1010.10188,507,732
Mar 5, 20259.829.919.759.899.89133,780,821
Mar 4, 20259.469.989.439.859.85190,795,167
Mar 3, 20259.849.909.459.589.58170,849,122
Feb 28, 202510.3510.399.679.729.72258,898,777
Feb 27, 202510.6810.8410.2010.4310.43314,608,460
Feb 26, 202510.4211.1910.3010.7810.78431,391,676
Feb 25, 202510.2710.8010.1810.4110.41333,199,426
Feb 24, 202510.6310.9510.3310.4510.45348,761,820
Feb 21, 202510.5911.4910.5010.6810.68731,162,746
Feb 20, 202510.0610.939.9310.6010.60600,015,973
Feb 19, 20259.4810.049.469.999.99352,851,553
Feb 18, 20259.8910.109.409.489.48305,224,550
Feb 17, 20259.7910.029.709.959.95310,029,018
Feb 14, 20259.6310.129.639.799.79346,518,597
Feb 13, 20259.889.989.579.619.61313,936,167
Feb 12, 20259.9810.069.719.919.91329,005,114
Feb 11, 20259.769.949.709.799.79288,599,396
Feb 10, 202510.1910.229.689.809.80484,895,489
Feb 7, 202510.0210.509.9210.1610.16724,152,035
Feb 6, 20258.959.778.919.779.77281,398,473
Feb 5, 20258.799.058.708.888.88257,179,755
Jan 27, 20258.778.778.488.518.51126,737,500
Jan 24, 20258.308.858.218.778.77260,676,831
Jan 23, 20258.608.638.308.328.32142,438,290
Jan 22, 20258.458.658.408.488.48150,007,112
Jan 21, 20258.358.548.228.508.50171,471,201
Jan 20, 20258.108.508.108.298.29195,000,560
Jan 17, 20257.958.107.948.028.0281,675,131
Jan 16, 20258.108.157.938.068.06132,124,724
Jan 15, 20258.138.247.998.058.05173,453,595
Jan 14, 20257.488.207.488.118.11216,068,331
Jan 13, 20257.307.627.267.487.4881,266,534
Jan 10, 20257.557.737.487.487.48145,954,004
Jan 9, 20257.457.687.417.607.60107,573,682
Jan 8, 20257.587.587.237.497.49126,513,569
Jan 7, 20257.447.697.427.647.64123,448,369
Jan 6, 20257.607.697.317.397.39109,435,052
Jan 3, 20257.827.897.617.637.63116,971,450
Jan 2, 20257.978.147.727.827.82114,643,614
Dec 31, 20248.338.377.998.008.00128,274,911
Dec 30, 20248.548.568.308.328.32113,632,447
Dec 27, 20248.538.748.498.548.54117,222,415
Dec 26, 20248.238.608.218.548.54118,879,427
Dec 25, 20248.598.618.258.308.30121,426,640
Dec 24, 20248.508.648.468.608.60104,193,028
Dec 23, 20248.989.058.468.498.49168,369,857
Dec 20, 20248.889.138.808.988.98183,677,155
Dec 19, 20248.578.988.528.888.88196,291,821
Dec 18, 20248.788.868.668.778.7797,968,242
Dec 17, 20248.728.938.668.738.73128,299,962
Dec 16, 20249.019.028.728.798.79185,589,467
Dec 13, 20249.229.459.109.119.11259,673,763
Dec 12, 20249.509.559.189.289.28294,047,662
Dec 11, 20249.079.778.969.579.57456,033,241
Dec 10, 20249.019.458.879.059.05349,057,592
Dec 9, 20249.029.048.708.778.77184,839,986
Dec 6, 20248.758.998.758.928.92225,814,055
Dec 5, 20248.708.868.638.748.74140,364,930
Dec 4, 20248.688.998.518.808.80214,670,480
Dec 3, 20248.768.858.588.678.67155,284,861
Dec 2, 20248.919.088.748.838.83305,585,949
Nov 29, 20248.188.688.168.598.59243,521,940
Nov 28, 20248.338.558.208.248.24155,388,971
Nov 27, 20247.928.407.678.338.33232,413,542
Nov 26, 20247.988.207.927.957.95114,297,518
Nov 25, 20248.288.357.848.018.01209,744,825
Nov 22, 20248.258.698.218.288.28262,187,302
Nov 21, 20248.308.448.218.288.28141,349,363
Nov 20, 20248.298.498.208.398.39164,647,411
Nov 19, 20248.018.337.988.308.30205,877,438
Nov 18, 20248.948.968.068.158.15293,172,410
Nov 15, 20248.979.188.808.948.94311,804,762
Nov 14, 20249.509.958.908.958.95464,048,133
Nov 13, 20248.959.598.629.599.59567,032,026
Nov 12, 20248.909.418.859.079.07463,509,065
Nov 11, 20248.549.108.458.968.96373,554,720
Nov 8, 20248.738.938.598.628.62290,805,728
Nov 7, 20248.688.748.458.688.68280,877,557
Nov 6, 20249.129.168.768.848.84352,281,578
Nov 5, 20248.499.298.439.119.11424,033,354
Nov 4, 20248.308.628.288.508.50157,445,918
Nov 1, 20248.878.918.308.408.40322,364,438
Oct 31, 20249.419.418.839.029.02424,159,455
Oct 30, 20248.699.248.519.149.14402,698,323
Oct 29, 20248.739.268.648.768.76414,730,217
Oct 28, 20248.628.818.418.738.73285,516,818
Oct 25, 20248.508.668.458.528.52248,729,001
Oct 24, 20248.738.768.458.528.52334,805,311
Oct 23, 20248.809.538.628.938.93588,684,139
Oct 22, 20248.319.328.219.029.02644,416,502
Oct 21, 20248.508.808.198.478.47492,074,902
Oct 18, 20247.918.887.848.448.44556,920,802
Oct 17, 20247.678.307.658.078.07429,219,052
Oct 16, 20247.668.127.557.687.68305,176,057
Oct 15, 20247.968.197.767.877.87405,797,083
Oct 14, 20247.057.956.977.957.95457,542,600
Oct 11, 20247.507.597.167.237.23390,054,826
Oct 10, 20247.208.037.167.967.96608,527,798
Oct 9, 20247.787.797.307.307.30339,453,168
Oct 8, 20248.268.267.418.118.11494,445,536
Sep 30, 20247.137.567.007.517.51412,087,539
Sep 27, 20246.507.046.506.886.88362,343,476
Sep 26, 20246.316.516.246.496.49232,781,322
Sep 25, 20246.526.706.356.406.40306,020,505
Sep 24, 20246.126.565.986.516.51315,747,642
Sep 23, 20246.216.366.096.126.12185,170,093
Sep 20, 20246.186.476.156.326.32268,205,093
Sep 19, 20246.106.176.056.106.10172,822,417
Sep 18, 20246.136.205.966.046.04182,342,301
Sep 13, 20246.286.456.216.216.21190,789,192
Sep 12, 20246.556.626.266.286.28219,558,172
Sep 11, 20246.716.816.466.506.50209,524,080
Sep 10, 20247.017.026.426.786.78287,114,273
Sep 9, 20247.087.246.937.107.10190,955,908
Sep 6, 20247.397.537.177.217.21255,775,694
Sep 5, 20247.357.457.277.387.38225,533,583
Sep 4, 20247.707.757.247.447.44360,694,189
Sep 3, 20247.808.047.667.947.94316,789,923
Sep 2, 20248.598.597.947.987.98526,680,209
Aug 30, 20247.768.387.688.388.38455,742,195
Aug 29, 20246.857.626.817.627.62363,229,643
Aug 28, 20246.737.066.706.936.93150,373,975
Aug 27, 20247.217.256.796.836.83224,012,838
Aug 26, 20247.257.487.027.317.31286,896,204
Aug 23, 20247.067.296.817.187.18253,496,360
Aug 22, 20247.147.256.917.087.08291,145,048
Aug 21, 20246.497.166.447.167.16331,653,512
Aug 20, 20246.646.706.486.516.5196,050,714
Aug 19, 20246.706.896.626.646.64120,594,415
Aug 16, 20246.807.006.766.796.79155,882,748
Aug 15, 20246.706.946.706.776.77125,973,570
Aug 14, 20246.796.856.606.746.74102,411,657
Aug 13, 20246.706.876.626.796.79117,094,596
Aug 12, 20246.696.956.666.726.72144,357,326
Aug 9, 20246.736.866.626.686.68140,245,370
Aug 8, 20246.396.856.306.676.67190,675,221
Aug 7, 20246.486.556.366.436.43103,211,118
Aug 6, 20246.446.576.346.486.48147,590,572
Aug 5, 20246.586.666.246.256.25218,501,666
Aug 2, 20247.007.236.786.826.82203,224,369
Aug 1, 20247.207.297.017.187.18194,693,099
Jul 31, 20246.767.336.767.207.20281,234,098
Jul 30, 20246.856.966.696.806.80207,240,793
Jul 29, 20246.587.106.426.916.91273,648,954
Jul 26, 20246.256.756.226.596.59210,886,547
Jul 25, 20246.376.386.126.266.26182,654,870
Jul 24, 20246.586.706.406.436.43159,281,782
Jul 23, 20246.786.886.586.606.60162,569,604
Jul 22, 20246.786.866.546.786.78205,417,651
Jul 19, 20246.877.036.766.786.78205,542,394
Jul 18, 20246.817.066.687.017.01253,009,347
Jul 17, 20247.507.527.157.167.16272,319,614
Jul 16, 20247.137.777.127.647.64397,896,883
Jul 15, 20247.247.336.897.127.12227,245,323
Jul 12, 20247.217.327.117.237.23267,607,045
Jul 11, 20247.537.757.297.567.56372,572,475
Jul 10, 20247.447.607.317.477.47292,982,681
Jul 9, 20247.037.806.967.557.55475,958,387
Jul 8, 20246.687.246.627.207.20517,777,242
Jul 5, 20246.446.686.276.586.58315,147,668
Jul 4, 20246.416.586.336.426.42281,408,857
Jul 3, 20246.606.776.416.466.46351,297,334
Jul 2, 20246.836.946.566.646.64392,721,367
Jul 1, 20247.007.096.736.816.81477,690,754
Jun 28, 20246.357.126.327.127.12595,556,951
Jun 27, 20245.976.675.956.476.47522,074,623
Jun 26, 20245.566.185.446.066.06333,230,726
Jun 25, 20245.515.715.465.625.62186,176,080
Jun 24, 20245.595.805.485.545.54197,020,837
Jun 21, 20245.575.785.515.705.70234,443,201
Jun 20, 20245.825.995.655.655.65353,345,022
Jun 19, 20245.615.685.495.585.58215,658,017
Jun 18, 20245.615.785.525.675.67433,218,836
Jun 17, 20245.085.635.075.635.63326,258,865
Jun 14, 20245.185.245.055.125.12194,948,838
Jun 13, 20245.365.435.175.205.20306,749,212
Jun 12, 20244.905.304.905.305.30143,321,894
Jun 11, 20244.674.834.644.824.8266,737,991
Jun 7, 20244.844.904.724.754.7566,102,584
Jun 6, 20244.864.954.824.834.8387,769,901
Jun 5, 20244.824.904.794.844.8471,300,572
Jun 4, 20244.864.944.754.854.8576,445,500
Jun 3, 20244.935.014.844.914.9189,521,763
May 31, 20244.795.104.774.934.93133,964,905
May 30, 2024 0.03 Dividend
May 30, 20244.684.824.624.794.7966,208,441
May 29, 20244.694.754.674.704.6738,006,628
May 28, 20244.744.784.684.694.6638,464,024
May 27, 20244.714.754.624.754.7244,645,296
May 24, 20244.784.824.694.694.6641,935,815
May 23, 20244.894.894.774.784.7560,091,400
May 22, 20244.854.914.824.904.8752,850,053
May 21, 20244.934.944.854.874.8445,026,876
May 20, 20244.894.954.844.934.9069,852,944
May 17, 20244.804.884.764.874.8459,859,014
May 16, 20244.884.924.814.824.7969,630,260
May 15, 20244.924.954.874.884.8549,469,696
May 14, 20244.955.044.904.934.9065,702,793
May 13, 20244.974.994.884.924.8957,195,320
May 10, 20245.105.124.985.004.9777,458,013
May 9, 20244.995.154.985.115.0877,118,811
May 8, 20245.135.144.994.994.9693,341,200
May 7, 20245.255.265.125.155.1281,007,371
May 6, 20245.285.395.235.255.22100,783,596