Shanghai - Delayed Quote CNY

LIANOVATION (600363.SS)

Compare
45.94
-0.20
(-0.43%)
At close: January 17 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202545.9546.6245.5145.9445.948,902,820
Jan 16, 202546.5147.3045.8346.1446.1410,729,400
Jan 15, 202546.5647.1045.8246.0546.059,573,901
Jan 14, 202544.5046.8944.0046.7746.7713,402,801
Jan 13, 202543.9044.4942.9044.1144.118,375,200
Jan 10, 202545.6846.8644.6044.6044.6011,676,511
Jan 9, 202545.9247.2045.7245.8345.8311,463,899
Jan 8, 202545.8846.3644.0145.4845.4813,674,500
Jan 7, 202544.3346.7044.1346.6046.6012,845,107
Jan 6, 202547.0047.7743.7044.1244.1216,731,787
Jan 3, 202546.8048.1245.2247.4647.4613,588,818
Jan 2, 202547.4149.6846.0046.8046.8014,747,113
Dec 31, 202449.0049.4347.7147.8847.8812,131,874
Dec 30, 202452.0052.0048.6049.1049.1015,307,400
Dec 27, 202448.5052.3948.2350.0050.0017,757,601
Dec 26, 202447.0848.9247.0648.5348.5311,501,729
Dec 25, 202447.3047.4046.4646.9646.968,039,089
Dec 24, 202447.5147.8546.3047.3747.3712,910,772
Dec 23, 202446.9649.1946.6147.7947.7917,554,161
Dec 20, 202445.3547.5545.0846.6746.6712,106,179
Dec 19, 202444.0146.2043.8145.7645.7612,213,327
Dec 18, 202444.8845.1644.1044.4544.458,883,873
Dec 17, 202445.8046.2644.3544.4044.4015,116,380
Dec 16, 202444.2246.9844.2245.8145.8127,762,677
Dec 13, 202450.5851.5049.0149.1349.1316,417,070
Dec 12, 202452.3953.1850.8150.8850.8817,582,336
Dec 11, 202451.5154.0950.7152.7452.7424,468,326
Dec 10, 202451.2153.6648.8051.8251.8236,457,244
Dec 9, 202448.8949.3347.7349.0449.0420,122,300
Dec 6, 202449.0051.1548.4949.4449.4438,475,940
Dec 5, 202443.7548.0543.2448.0548.0526,533,286
Dec 4, 202444.2544.4943.3843.6843.6810,172,401
Dec 3, 202445.3545.4043.6244.3544.3515,074,134
Dec 2, 202444.5145.6544.3745.4745.4714,269,264
Nov 29, 202444.0145.3643.1444.4144.4115,538,401
Nov 28, 202444.3645.3543.8044.1644.1615,672,356
Nov 27, 202444.0244.3642.5044.3544.3516,906,683
Nov 26, 202444.9846.4044.0144.1844.1812,872,828
Nov 25, 202445.9946.5043.7845.3545.3520,294,801
Nov 22, 202449.6050.5046.2046.4046.4029,620,414
Nov 21, 202448.9251.0048.4349.0349.0334,716,943
Nov 20, 202445.3149.0344.9048.6848.6838,538,057
Nov 19, 202443.0047.7143.0046.6046.6039,303,048
Nov 18, 202446.6048.1843.3743.3743.3735,262,107
Nov 15, 202449.3049.9647.3248.1948.1936,494,843
Nov 14, 202449.3051.0047.6847.7047.7031,370,801
Nov 13, 202451.8852.8548.7750.1350.1342,267,371
Nov 12, 202457.1457.8851.3351.3351.3353,863,461
Nov 11, 202453.0059.2853.0057.0357.0371,857,550
Nov 8, 202458.8058.8051.5553.8953.8978,488,186
Nov 7, 202460.7560.7555.6055.6055.6094,462,716
Nov 6, 202461.7861.7861.7861.7861.784,849,328
Nov 5, 202456.1656.1656.1656.1656.161,580,622
Nov 4, 202451.0551.0551.0551.0551.0516,381,087
Nov 1, 202451.4051.4045.8946.4146.4182,819,237
Oct 31, 202446.7346.7346.7346.7346.738,577,998
Oct 30, 202438.7042.4838.7042.4842.4822,441,082
Oct 29, 202435.8038.6235.6638.6238.6239,297,889
Oct 28, 202437.0037.0034.5135.1135.1129,411,467
Oct 25, 202433.0034.0632.8533.7333.7317,223,491
Oct 24, 202433.0033.8132.3033.0333.0321,850,211
Oct 23, 202432.9332.9331.7831.8731.8715,916,417
Oct 22, 202431.9933.0031.2232.9532.9525,753,954
Oct 21, 202430.6833.1030.1032.3632.3631,678,525
Oct 18, 202429.1030.6928.6530.0930.0922,995,519
Oct 17, 202427.9028.5027.5528.3028.3010,896,828
Oct 16, 202426.2028.5526.0227.7327.7315,565,429
Oct 15, 202426.8227.3626.3926.4526.4510,258,882
Oct 14, 202426.9827.2425.9727.0127.019,280,137
Oct 11, 202427.9027.9726.5726.7926.7911,084,500
Oct 10, 202428.6629.2927.8628.2228.2212,763,293
Oct 9, 202428.8430.0128.0428.1228.1219,863,694
Oct 8, 202431.4531.4628.0129.6529.6531,232,250
Sep 30, 202428.9128.9127.4528.6228.6225,494,856
Sep 27, 202425.8326.8125.6026.7026.707,601,696
Sep 26, 202424.3725.5224.2025.5225.529,618,338
Sep 25, 202424.0025.2224.0024.2924.298,903,691
Sep 24, 202422.1723.8922.1623.8023.8010,082,577
Sep 23, 202422.7523.2921.9822.0522.058,966,921
Sep 20, 202424.5024.9522.5622.7022.7010,836,135
Sep 19, 202424.0424.8023.6824.3624.363,172,741
Sep 18, 202424.6124.6123.6723.9223.922,703,700
Sep 13, 202424.4824.6924.1424.3924.392,602,500
Sep 12, 202424.2825.0024.0624.4824.485,449,900
Sep 11, 202424.0024.1023.8023.9823.982,099,600
Sep 10, 202424.1524.2923.5124.1024.103,373,521
Sep 9, 202424.4024.5224.0024.0424.042,134,701
Sep 6, 202424.8325.1524.2024.3824.382,798,417
Sep 5, 202425.0525.3024.7524.8824.882,848,245
Sep 4, 202425.0325.2024.8725.0125.012,524,211
Sep 3, 202425.1025.5524.9125.3425.343,574,300
Sep 2, 202425.5525.7024.8124.8724.873,122,539
Aug 30, 202424.7925.8524.7925.5025.504,444,496
Aug 29, 202424.1824.9024.1124.7924.793,390,501
Aug 28, 202423.9724.2823.9024.2424.241,744,560
Aug 27, 202424.3024.3023.7023.9723.972,093,522
Aug 26, 202423.8024.5923.7624.3024.303,173,106
Aug 23, 202423.6423.9123.5123.8023.802,146,101
Aug 22, 202424.3024.5223.5723.7023.705,358,892
Aug 21, 202424.5824.9424.3424.4224.422,619,414
Aug 20, 202425.3525.4524.7024.8524.853,771,346
Aug 19, 202425.2825.5525.0625.3225.322,046,000
Aug 16, 202425.2625.6825.2025.2525.252,926,500
Aug 15, 202425.4025.9224.9625.4725.474,465,611
Aug 14, 202425.6026.0525.2625.4325.433,790,397
Aug 13, 202425.3125.5224.9125.4325.433,777,037
Aug 12, 202425.8025.9425.1425.4225.424,193,701
Aug 9, 202426.4026.5425.6725.7625.766,077,000
Aug 8, 202426.6926.7026.0526.3126.314,197,702
Aug 7, 202426.8627.0426.4226.8426.845,718,177
Aug 6, 202427.7928.0526.9027.2927.299,651,324
Aug 5, 202427.0127.4026.0026.0226.025,374,100
Aug 2, 202427.7027.9727.0427.0927.093,634,500
Aug 1, 202427.5528.2827.4827.8627.865,356,417
Jul 31, 202426.5027.5826.3527.5527.555,481,600
Jul 30, 202426.2926.5225.9326.4226.422,518,701
Jul 29, 202427.0027.0526.1526.2826.283,477,400
Jul 26, 202426.0627.2426.0626.9726.974,255,737
Jul 25, 202426.0026.3625.6326.0126.012,645,600
Jul 24, 202426.4526.7626.0826.1926.193,457,900
Jul 23, 202427.8027.8026.5226.5726.574,272,517
Jul 22, 202427.9028.0327.6327.8027.802,578,857
Jul 19, 202427.5328.2527.4527.9327.933,500,601
Jul 18, 202427.5027.8927.1527.6727.673,766,425
Jul 17, 202428.1628.2627.7827.7827.783,757,872
Jul 16, 202427.9828.6027.6328.1928.197,059,839
Jul 15, 202427.7427.7627.2827.3827.383,009,500
Jul 12, 202428.1628.1627.6927.8527.853,290,453
Jul 11, 202428.0028.4627.6828.2028.206,505,714
Jul 10, 202426.2628.5526.1527.7527.7512,160,688
Jul 9, 202425.6026.3625.3726.0926.095,184,035
Jul 8, 202426.2326.5025.2125.3925.394,406,200
Jul 5, 202426.1926.1926.1926.1926.19-
Jul 4, 202427.0627.1326.0826.1926.193,587,172
Jul 3, 202427.5027.5526.8226.9126.913,077,900
Jul 2, 202428.1228.1227.3027.4627.462,447,656
Jul 1, 202427.5028.0427.1327.8627.863,663,914
Jun 28, 2024 0.08 Dividend
Jun 28, 202427.0228.0726.8027.5227.524,247,714
Jun 27, 202427.8927.9027.0527.1127.033,206,503
Jun 26, 202426.9827.9226.7627.8927.814,036,600
Jun 25, 202427.8928.0726.6627.0026.936,625,435
Jun 24, 202428.7229.2528.0128.0727.993,902,116
Jun 21, 202428.8229.1028.1829.0328.953,049,594
Jun 20, 202429.4929.7028.5028.6228.544,329,097
Jun 19, 202429.9430.2329.5729.5729.493,485,917
Jun 18, 202429.9230.3529.8629.9429.864,718,712
Jun 17, 202429.1030.0829.1029.9529.875,680,829
Jun 14, 202428.5029.6828.4729.5829.505,695,404
Jun 13, 202428.8029.3028.5628.6828.602,942,300
Jun 12, 202428.8229.1028.7028.8428.762,517,589
Jun 11, 202428.3229.0427.9028.8928.813,545,177
Jun 7, 202428.3028.6027.9428.3428.263,454,000
Jun 6, 202428.5829.1228.0128.1628.084,263,501
Jun 5, 202428.8029.3528.7428.7628.683,153,643
Jun 4, 202428.1029.0628.0328.9328.853,611,200
Jun 3, 202429.0429.1128.1028.3328.254,481,536
May 31, 202429.0829.3728.8329.0428.963,529,339
May 30, 202428.6529.2428.5029.0028.922,791,162
May 29, 202429.0729.2828.6828.8528.773,085,800
May 28, 202429.2329.6028.8029.0628.982,727,399
May 27, 202429.0029.2528.3229.2329.154,648,567
May 24, 202430.0930.0928.8128.9028.826,732,813
May 23, 202430.5030.7129.7230.0930.015,894,600
May 22, 202430.4831.0530.1630.7330.644,418,733
May 21, 202430.7230.8030.2030.5630.483,905,700
May 20, 202430.8231.2530.5130.7330.644,953,600
May 17, 202430.2031.9830.0530.9830.897,848,600
May 16, 202430.1430.4729.5029.9129.835,680,600
May 15, 202431.0931.1429.9730.0329.957,346,394
May 14, 202431.4831.9431.0831.0931.005,781,200
May 13, 202431.5032.4031.0631.6631.578,577,770
May 10, 202430.9531.9530.6631.6431.559,930,216
May 9, 202430.8031.3630.7231.0330.946,332,983
May 8, 202431.3631.3930.5830.8930.806,263,400
May 7, 202430.9931.9930.7631.4631.3711,398,208
May 6, 202431.3831.3930.9331.0730.987,989,487
Apr 30, 202430.9031.0530.6130.8130.726,367,793
Apr 29, 202429.9031.5129.8831.0530.9614,451,200
Apr 26, 202429.7630.4729.7530.0229.9410,998,177
Apr 25, 202430.0030.1329.7229.8829.808,375,320
Apr 24, 202429.5430.4029.3030.4030.3210,208,134
Apr 23, 202429.7030.2729.4829.5229.449,546,846
Apr 22, 202429.8930.3329.0229.7729.6912,498,127
Apr 19, 202429.2831.4928.3230.7630.6720,424,641
Apr 18, 202428.5830.1328.0229.5229.4412,576,908
Apr 17, 202428.2829.1028.2028.7028.629,505,098
Apr 16, 202429.8330.3027.7527.7727.6915,903,747
Apr 15, 202430.9631.2129.4429.8329.7519,525,830
Apr 12, 202427.9930.0927.9930.0930.0118,139,479
Apr 11, 202427.8028.0327.3027.3527.276,905,507
Apr 10, 202429.0029.1027.7927.9927.918,089,781
Apr 9, 202427.8529.5927.6229.1229.0410,646,345
Apr 8, 202427.8928.8527.6727.8527.777,132,322
Apr 3, 202428.0528.1727.4527.8927.814,885,697
Apr 2, 202428.8228.8227.9628.2028.125,598,030
Apr 1, 202428.9029.4628.6128.8128.736,788,974
Mar 29, 202428.0328.7527.6828.4928.414,223,271
Mar 28, 202427.3228.4827.2828.0427.968,109,752
Mar 27, 202428.8029.0227.3227.3927.317,788,400
Mar 26, 202429.3929.7128.4428.7928.717,011,453
Mar 25, 202430.2530.3429.4229.4229.347,572,502
Mar 22, 202431.2031.3830.0030.5130.437,503,748
Mar 21, 202431.3831.6931.1631.3231.234,881,900
Mar 20, 202431.3131.8231.0331.3631.275,030,524
Mar 19, 202431.7831.9331.4431.4431.354,634,899
Mar 18, 202431.9032.0631.5232.0231.935,936,956
Mar 15, 202431.1731.8631.1731.8431.754,067,688
Mar 14, 202431.7932.4731.1631.4131.327,444,575
Mar 13, 202431.2432.7630.9131.9931.9012,349,643
Mar 12, 202431.4031.5430.6930.8630.775,287,276
Mar 11, 202430.5931.2330.2431.0230.936,044,539
Mar 8, 202430.0930.6129.9930.3730.294,367,722
Mar 7, 202430.7031.1030.0830.1130.036,378,125
Mar 6, 202429.9530.8129.7630.4330.355,795,721
Mar 5, 202430.2530.6129.9030.1030.026,109,954
Mar 4, 202430.5031.2429.9930.7130.628,049,300
Mar 1, 202429.9031.1229.6830.4430.3610,597,903
Feb 29, 202428.0929.3328.0029.2529.176,236,163
Feb 28, 202429.5029.9028.2228.2228.148,538,244
Feb 27, 202429.2029.6028.7629.6029.526,389,585
Feb 26, 202428.3629.7128.3629.2729.198,399,447
Feb 23, 202428.1628.3127.7628.2728.195,032,957
Feb 22, 202427.5828.2227.5427.9927.913,910,880
Feb 21, 202427.3128.5727.0427.6827.609,138,968
Feb 20, 202427.4127.5327.0027.4127.334,660,044
Feb 19, 202428.0228.3327.0527.6127.537,920,595
Feb 8, 202426.2628.0026.2627.5027.429,524,515
Feb 7, 202424.8626.2824.6926.1826.119,450,824
Feb 6, 202422.5524.9721.7024.6924.6211,946,685
Feb 5, 202423.9524.0021.4722.7022.6411,182,050
Feb 2, 202425.5125.9323.0823.8523.789,125,923
Feb 1, 202425.4826.1624.6625.6425.575,572,438
Jan 31, 202426.3626.7225.5025.7125.644,806,047
Jan 30, 202426.9527.4826.3026.3926.323,709,901
Jan 29, 202428.2228.2427.0827.1527.074,908,312
Jan 26, 202428.1028.8327.9228.0227.945,352,772
Jan 25, 202427.1328.2626.9328.1728.096,162,113
Jan 24, 202427.2827.4826.1127.0426.967,350,724
Jan 23, 202426.3027.1926.1827.1027.025,639,894
Jan 22, 202428.1228.3826.0526.2926.227,574,435
Jan 19, 202428.6828.9128.0928.1228.044,066,671
Jan 18, 202428.6228.9327.3028.9028.8211,612,477
Jan 17, 202430.0030.0028.8028.8128.735,640,021

Related Tickers

688205.SS Wuxi Taclink Optoelectronics Technology Co., Ltd.
89.69
+3.13%
 
605066.SS Zhejiang Tengen Electrics Co.,Ltd.
5.97
-0.17%
 
002222.SZ CASTECH Inc.
34.40
-1.04%
 
688141.SS JoulWatt Technology Co., Ltd.
33.20
+13.16%
 
002179.SZ Jonhon Optronic Technology Co., Ltd.
37.50
+2.07%
 
002036.SZ LianChuang Electronic Technology Co.,Ltd
9.29
-0.54%
 
002456.SZ OFILM Group Co., Ltd.
11.84
+0.68%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
39.72
+1.30%
 
603068.SS Beken Corporation
34.76
-9.08%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.16
-0.15%