Shanghai - Delayed Quote CNY

LINGRUI PHARM (600285.SS)

23.58
+0.37
+(1.59%)
At close: May 23 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202523.5623.8223.5223.5823.586,362,034
May 22, 202523.3123.3923.1823.2123.214,651,100
May 21, 202523.5923.9423.1923.3123.318,056,134
May 20, 202523.5223.7523.4223.5723.575,687,386
May 19, 202523.7924.0023.3623.5123.514,825,900
May 16, 202523.9723.9923.5223.7223.725,108,724
May 15, 202523.7824.1523.7523.8523.854,532,100
May 14, 202523.3624.0823.1923.8823.887,079,707
May 13, 202523.2523.4622.9523.4223.424,914,264
May 12, 202523.3923.3922.8023.1723.175,186,442
May 9, 202522.9923.3522.9223.2923.295,005,465
May 8, 202523.2923.2922.8422.9222.924,079,636
May 7, 202523.3723.4723.1323.1923.193,156,179
May 6, 202522.9723.2322.8523.2023.205,916,239
Apr 30, 202523.4623.4622.7922.8522.856,292,220
Apr 29, 202523.2523.5023.1223.3023.307,639,911
Apr 28, 202522.7323.4622.6523.0323.0313,675,774
Apr 25, 202522.4122.4421.8521.9221.925,155,987
Apr 24, 202522.1722.4422.1222.3922.393,155,858
Apr 23, 202522.8422.8522.1022.1722.177,353,612
Apr 22, 202522.7523.0122.6922.7222.723,820,100
Apr 21, 202522.8023.0322.7122.7822.783,913,441
Apr 18, 202523.0823.1322.7922.8122.812,899,400
Apr 17, 202522.9723.0822.7622.9622.963,443,620
Apr 16, 202523.0023.2322.7722.9622.964,495,800
Apr 15, 202522.4423.0822.3022.9922.997,103,000
Apr 14, 202522.6822.7322.2522.3722.375,478,935
Apr 11, 202522.6023.0522.5522.6322.635,305,827
Apr 10, 202522.8323.1022.3722.7122.718,475,339
Apr 9, 202522.0022.7521.6222.5022.5010,986,054
Apr 8, 202521.5922.2921.4722.2822.2813,711,080
Apr 7, 202521.9922.7720.8021.4521.4516,617,504
Apr 3, 202522.0622.7021.9522.6022.6010,106,207
Apr 2, 202521.9822.3821.8122.0722.077,360,500
Apr 1, 202521.2422.1521.0921.9821.9812,592,287
Mar 31, 202521.0421.2520.9221.0821.084,900,750
Mar 28, 202521.4421.6021.1521.2021.204,432,074
Mar 27, 202521.1721.5221.0521.4821.485,609,347
Mar 26, 202520.8121.3020.7521.1921.196,650,628
Mar 25, 202520.8320.8620.6520.8120.813,994,480
Mar 24, 202520.4821.0720.4020.7220.726,056,509
Mar 21, 202520.9621.1020.3520.5520.556,887,333
Mar 20, 202520.8920.9320.6320.6720.673,625,031
Mar 19, 202520.7920.9320.7320.8020.804,098,800
Mar 18, 202521.0021.1320.7820.8620.864,295,652
Mar 17, 202521.1521.5420.9820.9920.996,614,500
Mar 14, 202520.9021.0220.8021.0021.006,148,110
Mar 13, 202520.7020.9020.5220.9020.904,337,474
Mar 12, 202520.8020.9820.6320.7020.704,395,132
Mar 11, 202520.6020.8220.4120.8120.815,026,473
Mar 10, 202520.3520.7620.3220.6820.687,594,630
Mar 7, 202520.3820.4220.2020.2920.295,819,596
Mar 6, 202520.7120.7620.3320.3920.398,044,279
Mar 5, 202520.9520.9520.6320.7120.714,441,331
Mar 4, 202520.7420.8820.6320.8120.814,483,305
Mar 3, 202520.4420.9920.3420.7420.7411,121,468
Feb 28, 202520.5120.7320.3320.3720.378,574,369
Feb 27, 202520.3820.6220.3020.5120.518,051,244
Feb 26, 202520.0320.8020.0220.3820.3810,986,242
Feb 25, 202520.0020.3519.9120.0620.065,628,813
Feb 24, 202520.0720.5119.9120.1020.109,109,600
Feb 21, 202520.4220.5320.0020.0720.079,527,743
Feb 20, 202520.2020.7020.1020.4120.417,464,700
Feb 19, 202520.2520.2719.9020.2520.257,595,825
Feb 18, 202520.0020.6819.8320.3320.3313,203,146
Feb 17, 202520.8920.9419.8719.9819.9824,810,598
Feb 14, 202520.8621.2920.8620.9220.925,842,740
Feb 13, 202520.9921.0820.6920.9220.927,305,365
Feb 12, 202521.0621.1520.8021.0221.025,617,768
Feb 11, 202521.3921.4821.0121.1021.109,693,969
Feb 10, 202521.6321.9421.4021.4221.428,469,637
Feb 7, 202521.4021.9421.2821.7221.726,994,846
Feb 6, 202521.7521.7521.3121.4521.456,394,920
Feb 5, 202521.8721.9021.3921.7521.754,960,115
Jan 27, 202521.5521.9521.4121.6621.663,908,100
Jan 24, 202521.4021.5421.2021.5121.515,670,386
Jan 23, 202522.1022.1321.3121.3821.385,979,600
Jan 22, 202521.6522.1821.2121.8821.885,941,117
Jan 21, 202521.6922.0621.5021.7221.726,685,900
Jan 20, 202521.4421.7520.9121.7021.708,941,036
Jan 17, 202520.9421.3720.8521.2121.213,865,416
Jan 16, 202520.9421.1920.8220.9920.994,732,099
Jan 15, 202521.2621.3920.8020.8520.855,928,919
Jan 14, 202520.7521.2920.7021.2721.276,637,158
Jan 13, 202520.5320.7520.4120.7420.743,648,976
Jan 10, 202521.2521.2520.6120.6120.616,226,625
Jan 9, 202520.8221.6520.6121.3021.309,257,369
Jan 8, 202521.5021.6720.6020.9820.989,188,325
Jan 7, 202521.3921.7221.0121.5021.505,951,601
Jan 6, 202521.5421.9221.2221.5121.516,191,375
Jan 3, 202521.4222.0421.4221.5421.547,119,443
Jan 2, 202522.1322.2921.2521.4121.416,603,335
Dec 31, 202422.2622.5322.0622.1622.166,700,500
Dec 30, 202422.5022.9521.9922.1622.166,755,705
Dec 27, 202422.3022.5822.1722.5122.515,600,921
Dec 26, 202422.2522.5522.1622.3322.334,349,300
Dec 25, 202422.4322.5921.8822.2622.265,769,352
Dec 24, 202422.1722.5722.1022.4822.485,910,001
Dec 23, 202422.8723.0322.1322.1722.179,565,175
Dec 20, 202422.3023.4622.2522.8722.8719,614,470
Dec 19, 202421.1022.4121.1022.3422.3418,234,605
Dec 18, 202421.3821.5421.1721.2121.215,202,377
Dec 17, 202421.4421.6421.2321.3621.366,400,150
Dec 16, 202421.6021.7221.3521.4421.445,668,404
Dec 13, 202422.2422.2521.6321.6721.678,156,444
Dec 12, 202421.7122.2921.5522.2422.2411,015,271
Dec 11, 202421.6521.8221.5121.7021.707,213,552
Dec 10, 202422.0022.3321.6521.7021.7015,835,801
Dec 9, 202422.2822.3521.2521.6321.6318,896,910
Dec 6, 202422.5022.6221.6122.2522.2520,820,261
Dec 5, 202423.9323.9321.8022.7122.7129,970,861
Dec 4, 202422.4824.0922.4023.6023.6019,690,974
Dec 3, 202422.3022.7121.9422.5622.569,499,792
Dec 2, 202421.9022.6621.8922.1622.167,885,591
Nov 29, 202421.5922.1621.5221.8821.887,088,133
Nov 28, 202421.9822.0521.4521.5521.557,145,538
Nov 27, 202421.3722.2221.3422.0322.0313,543,487
Nov 26, 202420.8221.7720.7521.3821.3810,831,202
Nov 25, 202420.8421.1420.6620.8220.824,788,555
Nov 22, 202421.5021.6020.7920.8120.817,113,730
Nov 21, 202421.7021.7721.4021.5621.565,035,579
Nov 20, 202421.2521.6721.1821.6521.656,328,203
Nov 19, 202421.1121.5521.0421.3421.347,064,371
Nov 18, 202421.5621.7020.8121.0021.0011,603,493
Nov 15, 202421.8022.0221.5221.5621.567,240,194
Nov 14, 202422.2222.3521.8021.8921.898,817,000
Nov 13, 202422.5322.8022.1422.3322.338,101,161
Nov 12, 202423.0023.5622.4322.7222.7214,611,740
Nov 11, 202422.6023.1322.3823.0023.0011,491,288
Nov 8, 202422.7823.1022.3422.8722.8714,123,001
Nov 7, 202421.5122.7021.4022.6022.6016,992,980
Nov 6, 202421.8022.0021.4221.5421.5412,953,346
Nov 5, 202421.4421.8421.1121.8021.8013,038,115
Nov 4, 202421.6021.9321.2221.4521.4510,929,203
Nov 1, 202421.4522.0121.3021.5721.5715,017,412
Oct 31, 202421.6321.9021.2921.4521.4514,169,229
Oct 30, 202422.5022.6021.4021.7621.7628,794,217
Oct 29, 202424.2824.4523.6823.7523.758,576,500
Oct 28, 202424.2024.4924.0124.2524.257,753,340
Oct 25, 202424.9524.9523.9524.2024.2016,777,379
Oct 24, 202424.8925.2024.8025.0725.074,604,102
Oct 23, 202425.8525.9024.7824.8824.8811,504,445
Oct 22, 202425.6726.1325.3725.8525.856,729,300
Oct 21, 202425.1026.0324.5625.6725.679,616,763
Oct 18, 202424.5025.7524.4025.0925.0910,352,988
Oct 17, 202425.0825.2824.6524.6624.665,329,966
Oct 16, 202424.4025.3024.2024.9424.947,787,652
Oct 15, 202425.3225.5624.6324.6624.667,506,436
Oct 14, 202425.0425.6324.2525.3225.329,853,753
Oct 11, 202425.4025.4624.2524.9224.929,868,651
Oct 10, 202425.3226.3525.0125.4025.4012,034,768
Oct 9, 202425.8026.7024.8425.3225.3218,093,244
Oct 8, 202427.0427.2625.1926.3026.3021,801,307
Sep 30, 202423.0924.9223.0924.7824.7826,695,184
Sep 27, 202420.8022.6620.8022.6622.6610,650,886
Sep 26, 202420.1420.6019.7520.6020.6012,475,499
Sep 25, 202419.7520.6319.7520.1420.1414,669,675
Sep 24, 202418.8819.6318.6719.5819.5815,848,145
Sep 23, 202419.1619.4118.7418.8118.817,875,000
Sep 20, 202419.2019.3418.8319.0719.079,393,500
Sep 19, 202419.8219.8519.0219.1819.1813,956,484
Sep 18, 202418.7819.8418.5819.8119.8115,827,600
Sep 13, 202418.6419.4218.4918.7718.7716,396,726
Sep 12, 202420.4020.4018.7218.7918.7923,722,806
Sep 11, 202421.4921.5819.6920.0920.0928,046,701
Sep 10, 202422.7122.8021.6221.7121.7115,390,146
Sep 9, 202422.7923.1922.6022.8122.817,146,400
Sep 6, 202423.5923.6322.8522.8822.884,889,150
Sep 5, 202423.5123.8023.2223.5223.525,119,200
Sep 4, 202423.2623.7723.2023.5223.525,448,254
Sep 3, 202423.5824.0223.2023.2923.297,892,429
Sep 2, 202423.3023.7723.2023.6023.608,880,835
Aug 30, 202423.9023.9823.3223.3623.368,949,625
Aug 29, 202424.0024.3023.7523.9023.905,264,919
Aug 28, 202423.9324.2123.8824.0924.094,311,902
Aug 27, 202424.0024.2223.7724.0924.096,510,869
Aug 26, 202424.2124.2323.6624.1924.195,723,522
Aug 23, 202424.3024.6223.9624.3224.326,138,600
Aug 22, 202423.7824.6823.5324.4024.408,440,396
Aug 21, 202424.0924.3623.7023.8523.854,829,170
Aug 20, 202424.0024.4323.7124.1724.176,368,065
Aug 19, 202423.3124.2023.3124.0224.029,211,976
Aug 16, 202423.4423.6023.2223.3123.314,102,050
Aug 15, 202423.5323.7923.2523.4223.425,986,700
Aug 14, 202423.6124.0023.4323.5323.539,095,275
Aug 13, 202423.6523.6923.0023.6023.6014,542,676
Aug 12, 202423.0123.4222.9023.0423.045,831,625
Aug 9, 202423.1123.4823.0323.1323.137,065,250
Aug 8, 202421.9923.6221.9923.2523.2513,768,390
Aug 7, 202421.4922.2421.1522.1022.1010,322,700
Aug 6, 202421.2021.7021.1121.5021.505,958,963
Aug 5, 202420.9321.7420.8221.2021.2010,868,752
Aug 2, 202421.1321.4720.8720.9020.907,411,012
Aug 1, 202421.5622.0821.1321.2321.237,292,525
Jul 31, 202420.8621.5820.6221.5221.5210,163,050
Jul 30, 202420.7620.9320.1720.8420.849,056,108
Jul 29, 202421.0021.3420.7020.7620.769,456,991
Jul 26, 202421.4121.5620.8821.1521.159,567,695
Jul 25, 202422.0622.0821.4021.4021.407,913,708
Jul 24, 202422.3122.7522.0022.1322.135,998,112
Jul 23, 202423.5023.5922.2322.3122.3111,533,379
Jul 22, 202423.4323.9323.0923.5023.5010,462,192
Jul 19, 202423.3624.0223.3023.4323.437,267,395
Jul 18, 202422.8623.5622.8123.5623.566,514,960
Jul 17, 202423.3823.4122.7822.9622.968,937,931
Jul 16, 202423.7223.8923.3223.3823.384,973,440
Jul 15, 202423.7823.9823.4623.7623.763,590,025
Jul 12, 202423.7924.1023.6723.8423.844,720,390
Jul 11, 202424.1224.2123.0123.9523.959,452,311
Jul 10, 202424.6124.6123.9024.0424.045,968,607
Jul 9, 202424.2624.6824.0224.6124.615,798,051
Jul 8, 202424.5024.7124.0424.2624.265,212,200
Jul 5, 202423.7123.7123.7123.7123.71-
Jul 4, 202424.2924.4423.4823.7123.719,455,734
Jul 3, 202425.1025.2624.2024.3024.307,599,737
Jul 2, 202425.6625.7024.8925.1225.127,689,800
Jul 1, 202424.1925.6524.1525.6525.6510,826,487
Jun 28, 202423.9024.7023.8724.2124.217,193,249
Jun 27, 202424.3624.3623.7623.9723.975,767,255
Jun 26, 202423.8824.4423.6024.3924.396,429,401
Jun 25, 202424.2124.3723.7523.9723.975,569,600
Jun 24, 202424.2724.8324.1524.2124.217,492,910
Jun 21, 202424.0024.7323.9524.3024.306,310,913
Jun 20, 2024 0.8 Dividend
Jun 20, 202424.2024.3823.7124.0024.007,752,505
Jun 19, 202425.4825.5724.8224.9024.106,618,360
Jun 18, 202425.5025.8525.2125.4824.665,410,727
Jun 17, 202425.0026.0225.0025.5024.688,485,535
Jun 14, 202424.6025.1824.6025.0924.286,238,500
Jun 13, 202425.0525.3224.2524.6523.868,121,482
Jun 12, 202425.4825.5824.8825.0524.257,442,125
Jun 11, 202424.9025.6324.6225.4824.667,893,821
Jun 7, 202425.1025.3024.6124.8524.055,428,800
Jun 6, 202425.2025.3124.7824.9024.105,870,306
Jun 5, 202424.6225.5424.5624.9824.188,778,472
Jun 4, 202424.5124.7524.2524.6623.876,559,300
Jun 3, 202424.2424.7724.0324.4223.646,694,629
May 31, 202424.4124.5624.1624.2123.435,574,400
May 30, 202424.5624.7824.0524.3723.595,597,860
May 29, 202424.8324.8724.2824.3723.599,935,000
May 28, 202425.3825.6024.7824.8924.096,793,957
May 27, 202424.7925.4224.6825.3724.557,099,200
May 24, 202424.7425.3324.5924.7923.995,899,443
May 23, 202424.1625.0224.1624.6023.818,149,063

Related Tickers

600420.SS SINOPHARM MODERN
10.48
+0.38%
 
603858.SS Shandong Buchang Pharmaceuticals Co., Ltd.
16.13
+0.44%
 
600380.SS JOINCARE
10.89
+0.83%
 
300558.SZ Betta Pharmaceuticals Co., Ltd.
53.44
+8.35%
 
600329.SS DA REN TANG
32.46
+2.01%
 
000423.SZ Dong-E-E-Jiao Co.,Ltd.
56.02
-0.60%
 
002603.SZ Shijiazhuang Yiling Pharmaceutical Co., Ltd.
14.73
+0.48%
 
000963.SZ Huadong Medicine Co., Ltd
43.38
+2.46%
 
300026.SZ Tianjin Chase Sun Pharmaceutical Co.,Ltd
3.8300
+3.23%
 
4507.T Shionogi & Co., Ltd.
2,339.50
-0.59%