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

Shanghai - Delayed Quote CNY

LIU CHEM (600423.SS)

3.1400
+0.0900
+(2.96%)
As of 1:00:41 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.08003.14003.06003.14003.14009,186,800
Apr 30, 20253.07003.12003.04003.05003.050011,210,220
Apr 29, 20252.96003.09002.96003.05003.050013,086,200
Apr 28, 20253.08003.08002.98002.99002.990012,327,000
Apr 25, 20253.07003.11003.05003.07003.070010,573,100
Apr 24, 20253.09003.11003.04003.08003.080010,666,702
Apr 23, 20253.12003.15003.08003.10003.10009,944,900
Apr 22, 20253.10003.14003.07003.12003.120012,345,400
Apr 21, 20253.06003.09003.03003.08003.080010,477,500
Apr 18, 20253.09003.10003.03003.06003.060013,713,800
Apr 17, 20253.00003.13002.97003.10003.100017,432,009
Apr 16, 20253.07003.09002.96003.01003.010015,176,300
Apr 15, 20253.06003.09003.02003.08003.080015,750,400
Apr 14, 20253.00003.09002.98003.04003.040020,832,800
Apr 11, 20252.91003.09002.90002.98002.980024,408,786
Apr 10, 20252.89003.00002.88002.94002.940018,414,809
Apr 9, 20252.80002.90002.58002.87002.870025,190,600
Apr 8, 20252.80002.95002.79002.84002.840029,355,000
Apr 7, 20253.11003.14002.94002.94002.940025,253,000
Apr 3, 20253.20003.30003.18003.27003.270024,286,200
Apr 2, 20253.34003.34003.23003.25003.250018,473,700
Apr 1, 20253.23003.34003.22003.31003.310026,734,610
Mar 31, 20253.42003.42003.15003.24003.240037,619,500
Mar 28, 20253.47003.55003.37003.38003.380059,691,850
Mar 27, 20253.46003.82003.45003.60003.600088,072,260
Mar 26, 20253.46003.52003.42003.50003.500058,874,500
Mar 25, 20253.25003.48003.22003.44003.440056,547,000
Mar 24, 20253.29003.30003.18003.25003.250024,230,672
Mar 21, 20253.35003.36003.27003.30003.300028,899,098
Mar 20, 20253.38003.44003.35003.39003.390024,439,564
Mar 19, 20253.35003.39003.35003.37003.370017,802,712
Mar 18, 20253.44003.44003.36003.38003.380028,182,726
Mar 17, 20253.49003.49003.40003.42003.420035,472,800
Mar 14, 20253.49003.52003.36003.50003.500055,855,361
Mar 13, 20253.41003.57003.38003.54003.540079,194,534
Mar 12, 20253.36003.46003.33003.40003.400057,244,631
Mar 11, 20253.39003.46003.30003.36003.360084,472,068
Mar 10, 20253.14003.45003.14003.45003.450061,253,853
Mar 7, 20253.13003.21003.12003.14003.140027,529,100
Mar 6, 20253.13003.17003.08003.16003.160032,216,150
Mar 5, 20253.14003.14003.05003.13003.130026,209,403
Mar 4, 20253.14003.16003.07003.14003.140026,914,201
Mar 3, 20253.04003.18003.04003.11003.110036,104,098
Feb 28, 20253.14003.14003.01003.05003.050022,544,200
Feb 27, 20253.11003.17003.07003.14003.140031,784,900
Feb 26, 20253.09003.15003.07003.11003.110020,423,002
Feb 25, 20253.09003.15003.05003.08003.080019,851,300
Feb 24, 20253.02003.12003.02003.09003.090022,585,984
Feb 21, 20253.09003.09003.02003.05003.050019,370,500
Feb 20, 20253.08003.10003.05003.08003.080016,385,393
Feb 19, 20253.06003.09003.06003.09003.090014,961,284
Feb 18, 20253.14003.16003.05003.06003.060027,398,200
Feb 17, 20253.10003.16003.07003.14003.140024,413,803
Feb 14, 20253.18003.19003.10003.11003.110025,726,800
Feb 13, 20253.15003.19003.13003.17003.170033,113,434
Feb 12, 20253.15003.17003.11003.15003.150027,306,943
Feb 11, 20253.19003.21003.12003.16003.160029,748,527
Feb 10, 20253.12003.20003.11003.19003.190049,028,591
Feb 7, 20253.11003.16003.06003.09003.090042,486,091
Feb 6, 20253.05003.11003.03003.11003.110036,238,735
Feb 5, 20253.02003.10002.99003.09003.090035,729,318
Jan 27, 20253.08003.09003.02003.02003.020033,348,317
Jan 24, 20253.03003.08002.97003.06003.060045,077,343
Jan 23, 20253.14003.18003.03003.03003.030064,494,598
Jan 22, 20253.26003.33003.12003.12003.120099,492,483
Jan 21, 20253.51003.67003.47003.47003.4700116,563,270
Jan 20, 20254.24004.48003.85003.85003.8500174,559,455
Jan 17, 20253.65004.28003.50004.28004.2800148,668,028
Jan 16, 20253.78004.10003.77003.89003.8900209,425,687
Jan 15, 20253.60003.73003.39003.73003.7300139,541,447
Jan 14, 20253.39003.39003.39003.39003.39007,213,363
Jan 13, 20252.80003.08002.75003.08003.080012,669,510
Jan 10, 20252.88002.97002.80002.80002.800012,866,161
Jan 9, 20252.81003.08002.77002.91002.910018,680,737
Jan 8, 20252.81002.85002.74002.80002.80007,022,400
Jan 7, 20252.74002.84002.73002.83002.83006,398,000
Jan 6, 20252.79002.80002.65002.75002.75009,958,100
Jan 3, 20252.92002.93002.76002.77002.770013,980,800
Jan 2, 20252.91002.98002.88002.91002.910011,854,700
Dec 31, 20242.91002.97002.90002.94002.940011,417,500
Dec 30, 20242.93002.95002.80002.91002.910012,110,000
Dec 27, 20242.82002.95002.81002.93002.930012,899,611
Dec 26, 20242.84002.88002.81002.83002.830010,393,710
Dec 25, 20242.96002.96002.79002.85002.850014,734,200
Dec 24, 20242.93002.98002.89002.97002.970016,058,010
Dec 23, 20243.13003.16002.92002.93002.930019,696,100
Dec 20, 20243.09003.20003.08003.15003.150013,036,176
Dec 19, 20243.08003.13003.03003.10003.100012,287,000
Dec 18, 20243.13003.20003.03003.14003.140014,271,100
Dec 17, 20243.32003.33003.10003.13003.130020,317,200
Dec 16, 20243.31003.37003.30003.33003.330010,914,800
Dec 13, 20243.39003.40003.28003.30003.300015,331,776
Dec 12, 20243.30003.40003.29003.39003.390014,505,900
Dec 11, 20243.24003.32003.23003.30003.300013,572,702
Dec 10, 20243.37003.37003.22003.24003.240017,882,300
Dec 9, 20243.25003.35003.20003.26003.260022,596,002
Dec 6, 20243.13003.23003.11003.23003.230020,230,654
Dec 5, 20243.08003.14003.08003.13003.130011,156,634
Dec 4, 20243.15003.15003.06003.10003.100019,181,797
Dec 3, 20243.12003.17003.10003.15003.150014,760,320
Dec 2, 20243.07003.13003.04003.13003.130016,852,270
Nov 29, 20243.05003.07003.00003.05003.050017,272,502
Nov 28, 20243.01003.08003.00003.06003.060019,508,650
Nov 27, 20243.01003.02002.85003.01003.010019,734,201
Nov 26, 20243.05003.07002.99003.02003.020023,603,712
Nov 25, 20242.87003.10002.87003.07003.070030,647,076
Nov 22, 20243.00003.00002.85002.87002.870012,915,100
Nov 21, 20242.94003.02002.91002.99002.990014,383,502
Nov 20, 20242.85002.96002.82002.94002.940011,972,400
Nov 19, 20242.80002.86002.76002.84002.840010,837,416
Nov 18, 20242.87002.93002.79002.81002.810011,410,634
Nov 15, 20242.90002.96002.85002.85002.850011,994,500
Nov 14, 20243.01003.02002.93002.93002.930010,442,100
Nov 13, 20243.01003.04002.94003.03003.030013,646,040
Nov 12, 20243.05003.09002.99003.02003.020019,175,666
Nov 11, 20243.01003.06002.98003.05003.050015,446,870
Nov 8, 20243.11003.18002.99003.01003.010024,612,800
Nov 7, 20242.86003.18002.85003.10003.100033,390,400
Nov 6, 20242.88002.93002.83002.89002.890016,079,262
Nov 5, 20242.79002.89002.78002.88002.880018,097,700
Nov 4, 20242.78002.81002.74002.79002.790010,915,200
Nov 1, 20242.86002.91002.77002.78002.780018,388,782
Oct 31, 20242.80002.90002.79002.87002.870018,247,301
Oct 30, 20242.76002.83002.74002.80002.800016,882,479
Oct 29, 20242.93002.95002.74002.78002.780023,836,271
Oct 28, 20242.75002.86002.73002.86002.860023,573,001
Oct 25, 20242.60002.73002.60002.73002.730022,693,423
Oct 24, 20242.59002.62002.55002.60002.600011,388,401
Oct 23, 20242.56002.62002.56002.58002.580010,288,800
Oct 22, 20242.52002.59002.51002.58002.580010,504,600
Oct 21, 20242.54002.56002.51002.52002.52009,063,100
Oct 18, 20242.49002.56002.47002.53002.530011,516,777
Oct 17, 20242.55002.58002.49002.50002.50009,394,050
Oct 16, 20242.55002.57002.51002.55002.55008,128,596
Oct 15, 20242.55002.60002.51002.56002.56008,177,036
Oct 14, 20242.57002.59002.49002.55002.55007,824,000
Oct 11, 20242.61002.63002.49002.52002.52009,563,500
Oct 10, 20242.55002.70002.55002.61002.610011,055,584
Oct 9, 20242.77002.77002.55002.55002.550018,271,100
Oct 8, 20242.99003.00002.73002.82002.820027,117,016
Sep 30, 20242.60002.79002.54002.74002.740027,341,276
Sep 27, 20242.47002.56002.46002.54002.54007,294,700
Sep 26, 20242.38002.45002.38002.44002.44007,184,800
Sep 25, 20242.36002.42002.35002.38002.38008,817,500
Sep 24, 20242.28002.34002.26002.34002.34005,800,300
Sep 23, 20242.26002.29002.25002.27002.27003,593,600
Sep 20, 20242.28002.28002.25002.26002.26003,407,500
Sep 19, 20242.21002.27002.20002.27002.27005,375,900
Sep 18, 20242.20002.24002.14002.20002.20005,028,401
Sep 13, 20242.25002.25002.21002.22002.22003,350,060
Sep 12, 20242.23002.26002.22002.24002.24003,193,401
Sep 11, 20242.24002.26002.21002.23002.23002,791,500
Sep 10, 20242.24002.28002.22002.25002.25004,770,301
Sep 9, 20242.22002.28002.20002.24002.24002,937,500
Sep 6, 20242.30002.31002.23002.23002.23004,232,900
Sep 5, 20242.29002.31002.27002.30002.30003,482,900
Sep 4, 20242.34002.35002.28002.29002.29004,146,900
Sep 3, 20242.34002.38002.32002.34002.34004,006,500
Sep 2, 20242.34002.39002.33002.34002.34005,881,100
Aug 30, 20242.29002.37002.28002.34002.34007,018,296
Aug 29, 20242.27002.30002.24002.29002.29006,191,300
Aug 28, 20242.30002.31002.26002.27002.27007,104,443
Aug 27, 20242.28002.32002.26002.29002.29003,715,801
Aug 26, 20242.24002.31002.23002.29002.29003,861,700
Aug 23, 20242.24002.27002.22002.25002.25003,539,700
Aug 22, 20242.29002.30002.24002.24002.24002,684,700
Aug 21, 20242.28002.32002.27002.29002.29003,645,300
Aug 20, 20242.32002.36002.28002.29002.29004,512,969
Aug 19, 20242.35002.38002.31002.32002.32003,718,100
Aug 16, 20242.37002.41002.34002.35002.35005,206,000
Aug 15, 20242.34002.37002.30002.36002.36004,830,800
Aug 14, 20242.32002.36002.32002.34002.34004,856,600
Aug 13, 20242.30002.35002.27002.33002.33004,486,500
Aug 12, 20242.34002.37002.31002.32002.32004,175,900
Aug 9, 20242.36002.41002.34002.35002.35005,940,100
Aug 8, 20242.39002.41002.35002.39002.39005,646,634
Aug 7, 20242.39002.41002.35002.39002.39005,785,000
Aug 6, 20242.35002.41002.33002.40002.40006,827,600
Aug 5, 20242.37002.45002.35002.36002.36007,925,547
Aug 2, 20242.45002.47002.39002.40002.400010,130,994
Aug 1, 20242.43002.49002.41002.43002.430019,003,733
Jul 31, 20242.48002.61002.42002.45002.450027,641,036
Jul 30, 20242.32002.40002.30002.38002.38007,807,503
Jul 29, 20242.24002.33002.22002.31002.31005,364,753
Jul 26, 20242.20002.27002.20002.24002.24004,057,800
Jul 25, 20242.18002.25002.17002.24002.24003,555,800
Jul 24, 20242.22002.24002.18002.20002.20005,005,300
Jul 23, 20242.23002.28002.23002.24002.24003,307,120
Jul 22, 20242.22002.24002.19002.24002.24002,605,720
Jul 19, 20242.24002.26002.19002.23002.23003,218,373
Jul 18, 20242.21002.25002.16002.24002.24003,415,100
Jul 17, 20242.23002.24002.20002.22002.22003,489,300
Jul 16, 20242.27002.29002.22002.23002.23004,237,900
Jul 15, 20242.30002.32002.26002.29002.29002,702,750
Jul 12, 20242.31002.36002.30002.32002.32003,956,800
Jul 11, 20242.26002.34002.24002.32002.32004,588,400
Jul 10, 20242.28002.28002.20002.21002.21003,532,400
Jul 9, 20242.27002.29002.19002.27002.27004,071,000
Jul 8, 20242.33002.37002.25002.26002.26004,181,611
Jul 5, 20242.30002.30002.30002.30002.3000-
Jul 4, 20242.40002.41002.29002.30002.30004,398,000
Jul 3, 20242.39002.45002.39002.39002.39003,503,200
Jul 2, 20242.37002.42002.34002.39002.39004,197,701
Jul 1, 20242.31002.38002.29002.37002.37003,360,501
Jun 28, 20242.25002.35002.25002.31002.31004,113,500
Jun 27, 20242.36002.37002.29002.29002.29004,007,600
Jun 26, 20242.23002.35002.23002.35002.35004,625,401
Jun 25, 20242.21002.32002.21002.28002.28005,917,800
Jun 24, 20242.35002.35002.19002.22002.22007,892,800
Jun 21, 20242.31002.39002.28002.34002.34003,975,200
Jun 20, 20242.35002.39002.32002.33002.33004,506,900
Jun 19, 20242.41002.44002.36002.37002.37005,193,200
Jun 18, 20242.37002.43002.36002.42002.42005,979,600
Jun 17, 20242.44002.46002.37002.39002.39004,884,000
Jun 14, 20242.47002.50002.42002.44002.44004,367,200
Jun 13, 20242.56002.57002.45002.48002.48005,419,200
Jun 12, 20242.44002.55002.43002.52002.52005,998,400
Jun 11, 20242.52002.52002.40002.45002.45005,689,600
Jun 7, 20242.38002.51002.35002.48002.48007,932,500
Jun 6, 20242.45002.52002.29002.34002.340010,821,900
Jun 5, 20242.58002.61002.49002.50002.50008,247,100
Jun 4, 20242.62002.62002.56002.61002.61006,930,200
Jun 3, 20242.76002.76002.61002.64002.64006,026,900
May 31, 20242.78002.79002.72002.74002.74005,768,500
May 30, 20242.75002.83002.74002.76002.76005,299,400
May 29, 20242.74002.81002.74002.76002.76004,735,600
May 28, 20242.83002.83002.76002.77002.77004,329,600
May 27, 20242.82002.83002.76002.83002.83004,920,950
May 24, 20242.83002.86002.79002.81002.81005,308,800
May 23, 20242.92002.92002.79002.81002.81007,671,000
May 22, 20242.95002.95002.90002.91002.91007,665,300
May 21, 20243.01003.01002.91002.95002.950010,203,300
May 20, 20243.05003.08003.01003.02003.020012,952,600
May 17, 20243.05003.17003.02003.07003.070022,140,900
May 16, 20242.97003.26002.96003.07003.070030,925,600
May 15, 20242.95003.02002.89002.96002.96004,930,400
May 14, 20242.93002.97002.92002.94002.94005,257,221
May 13, 20242.90002.95002.86002.90002.90006,302,200
May 10, 20242.95002.97002.91002.93002.93006,071,001
May 9, 20242.99003.03002.94002.96002.96006,761,121
May 8, 20243.03003.06002.96002.99002.99007,630,200
May 7, 20242.99003.03002.96003.03003.03008,297,600
May 6, 20242.86003.02002.85003.00003.000011,717,351