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

Shanghai - Delayed Quote CNY

LIUGUO CHEMICAL (600470.SS)

5.21
+0.17
+(3.37%)
As of 1:04:37 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20255.075.245.075.215.2119,976,848
Apr 30, 20255.245.275.045.045.0437,058,402
Apr 29, 20255.305.455.305.385.3814,124,000
Apr 28, 20255.565.565.315.355.3519,396,448
Apr 25, 20255.615.645.555.555.5516,884,622
Apr 24, 20255.605.675.555.605.6018,934,700
Apr 23, 20255.575.645.555.625.6221,133,461
Apr 22, 20255.555.655.465.615.6125,122,200
Apr 21, 20255.425.515.305.515.5118,686,001
Apr 18, 20255.475.485.385.415.4115,116,500
Apr 17, 20255.295.565.275.465.4625,670,502
Apr 16, 20255.465.525.275.355.3525,166,701
Apr 15, 20255.595.635.475.525.5227,839,300
Apr 14, 20255.425.595.425.545.5433,806,302
Apr 11, 20255.305.445.285.355.3526,508,784
Apr 10, 20255.365.525.345.385.3845,255,700
Apr 9, 20255.205.494.845.345.3452,875,500
Apr 8, 20255.005.394.945.385.3854,465,600
Apr 7, 20255.335.395.175.175.1722,520,100
Apr 3, 20255.705.815.605.745.7434,622,200
Apr 2, 20255.805.875.675.805.8031,712,902
Apr 1, 20255.776.025.755.825.8245,621,001
Mar 31, 20256.186.235.645.735.7367,879,616
Mar 28, 20256.626.706.216.236.2395,795,238
Mar 27, 20256.807.506.746.886.88118,198,357
Mar 26, 20256.757.326.617.077.07128,604,423
Mar 25, 20256.587.186.456.666.66139,258,551
Mar 24, 20256.006.645.996.646.64127,244,093
Mar 21, 20256.106.246.036.046.0432,587,550
Mar 20, 20256.026.225.986.146.1439,875,251
Mar 19, 20256.046.105.976.006.0021,884,113
Mar 18, 20256.136.155.986.036.0341,873,091
Mar 17, 20256.166.256.096.226.2233,463,610
Mar 14, 20256.226.236.076.196.1935,554,644
Mar 13, 20256.166.286.066.266.2647,959,387
Mar 12, 20256.256.266.116.166.1653,310,412
Mar 11, 20256.006.625.906.306.3089,089,151
Mar 10, 20255.906.035.846.026.0239,519,132
Mar 7, 20255.895.975.845.935.9337,115,212
Mar 6, 20255.865.945.785.905.9043,560,759
Mar 5, 20256.076.105.775.865.8645,049,100
Mar 4, 20255.966.145.896.096.0959,741,802
Mar 3, 20256.256.406.036.086.08115,355,342
Feb 28, 20255.466.055.436.056.0570,108,112
Feb 27, 20255.535.565.425.505.5015,474,400
Feb 26, 20255.495.635.485.535.5315,437,255
Feb 25, 20255.565.595.465.475.4718,701,101
Feb 24, 20255.655.755.585.635.6324,456,934
Feb 21, 20255.605.615.465.545.5416,046,600
Feb 20, 20255.495.605.445.605.6016,625,320
Feb 19, 20255.435.505.435.505.5010,650,402
Feb 18, 20255.625.675.425.465.4614,364,162
Feb 17, 20255.545.625.525.625.6215,076,901
Feb 14, 20255.635.705.555.575.5716,040,501
Feb 13, 20255.635.755.615.655.6522,083,101
Feb 12, 20255.585.665.565.635.6315,036,200
Feb 11, 20255.605.635.525.605.6011,741,400
Feb 10, 20255.595.645.565.635.6313,569,600
Feb 7, 20255.505.635.505.605.6018,357,900
Feb 6, 20255.405.555.345.555.5517,274,100
Feb 5, 20255.415.475.355.405.4012,671,700
Jan 27, 20255.395.485.375.375.3713,844,900
Jan 24, 20255.375.385.295.365.3611,177,500
Jan 23, 20255.445.495.335.335.3313,492,493
Jan 22, 20255.415.525.375.395.3913,236,800
Jan 21, 20255.595.595.415.465.4616,524,401
Jan 20, 20255.615.635.475.575.5724,685,402
Jan 17, 20255.505.765.475.625.6240,741,502
Jan 16, 20255.415.595.415.505.5016,658,880
Jan 15, 20255.425.465.355.395.3911,210,400
Jan 14, 20255.225.445.215.435.4316,767,602
Jan 13, 20255.105.245.025.215.2111,991,400
Jan 10, 20255.345.375.125.125.1212,788,400
Jan 9, 20255.315.415.265.355.3514,583,501
Jan 8, 20255.345.395.155.315.3120,709,803
Jan 7, 20255.395.485.225.375.3727,572,901
Jan 6, 20255.125.244.955.215.2115,885,880
Jan 3, 20255.425.475.145.155.1518,368,161
Jan 2, 20255.465.605.385.435.4317,790,482
Dec 31, 20245.555.635.445.465.4614,740,882
Dec 30, 20245.585.605.475.525.5214,315,601
Dec 27, 20245.475.655.445.605.6021,297,999
Dec 26, 20245.435.625.435.465.4618,824,600
Dec 25, 20245.585.585.315.465.4618,031,901
Dec 24, 20245.535.655.485.605.6015,204,499
Dec 23, 20245.765.815.505.535.5322,472,600
Dec 20, 20245.755.865.735.785.7817,146,000
Dec 19, 20245.755.835.655.785.7822,759,600
Dec 18, 20245.945.985.835.865.8624,744,468
Dec 17, 20246.186.205.915.945.9430,503,001
Dec 16, 20246.116.216.086.156.1524,374,101
Dec 13, 20246.326.336.056.116.1139,268,700
Dec 12, 20246.396.416.256.366.3636,912,794
Dec 11, 20246.356.436.256.406.4043,207,401
Dec 10, 20246.656.656.346.386.3872,786,810
Dec 9, 20246.356.626.316.506.5080,079,352
Dec 6, 20246.096.396.086.346.3476,536,102
Dec 5, 20246.016.185.996.146.1444,973,798
Dec 4, 20246.236.246.026.066.0663,479,455
Dec 3, 20246.226.456.156.316.3181,610,395
Dec 2, 20246.076.456.066.276.2786,417,808
Nov 29, 20246.296.386.106.156.1593,455,973
Nov 28, 20246.206.896.026.576.57141,362,557
Nov 27, 20246.366.606.366.366.3665,732,405
Nov 26, 20247.077.337.077.077.0761,807,079
Nov 25, 20246.777.856.437.857.85198,294,338
Nov 22, 20246.987.146.757.147.14177,975,160
Nov 21, 20246.496.496.496.496.497,221,501
Nov 20, 20245.615.905.525.905.9026,890,846
Nov 19, 20244.945.364.935.365.3663,254,659
Nov 18, 20245.005.034.814.874.8713,030,000
Nov 15, 20245.025.064.934.944.9410,871,500
Nov 14, 20245.125.194.985.025.0214,233,538
Nov 13, 20245.065.185.005.125.1212,314,203
Nov 12, 20245.125.205.035.095.0922,247,201
Nov 11, 20245.145.165.055.125.1213,610,301
Nov 8, 20245.225.255.085.135.1319,054,868
Nov 7, 20245.105.205.075.195.1922,409,725
Nov 6, 20245.015.125.005.085.0822,618,250
Nov 5, 20244.925.094.915.035.0322,881,966
Nov 4, 20244.944.974.864.964.9613,183,701
Nov 1, 20245.005.164.934.944.9425,117,250
Oct 31, 20245.105.104.945.065.0625,954,116
Oct 30, 20244.855.074.845.075.0732,156,165
Oct 29, 20244.975.024.814.814.8121,371,606
Oct 28, 20244.894.994.854.974.9727,631,168
Oct 25, 20244.744.974.724.894.8930,949,786
Oct 24, 20244.854.894.714.794.7936,010,118
Oct 23, 20244.655.104.635.045.0437,640,856
Oct 22, 20244.534.644.514.644.6410,286,303
Oct 21, 20244.564.604.504.524.529,961,302
Oct 18, 20244.464.594.454.544.549,489,943
Oct 17, 20244.584.654.464.474.478,279,000
Oct 16, 20244.514.624.504.574.576,818,101
Oct 15, 20244.654.664.544.554.557,856,996
Oct 14, 20244.644.704.554.654.659,967,601
Oct 11, 20244.744.764.544.614.619,067,248
Oct 10, 20244.694.894.634.744.7412,345,850
Oct 9, 20245.065.084.604.634.6321,031,618
Oct 8, 20245.335.334.905.085.0831,528,995
Sep 30, 20244.694.894.544.854.8524,897,366
Sep 27, 20244.414.514.364.494.499,427,971
Sep 26, 20244.274.364.234.364.367,908,300
Sep 25, 20244.244.334.244.254.257,419,340
Sep 24, 20244.034.234.034.234.236,916,300
Sep 23, 20244.064.094.034.034.033,530,600
Sep 20, 20244.134.134.054.094.093,684,612
Sep 19, 20243.984.123.974.114.115,562,001
Sep 18, 20244.054.073.943.973.976,073,300
Sep 13, 20244.084.084.024.034.033,368,300
Sep 12, 20244.114.164.074.074.073,783,100
Sep 11, 20244.164.174.104.134.134,332,100
Sep 10, 20244.194.224.114.164.164,839,900
Sep 9, 20244.194.234.144.204.204,664,702
Sep 6, 20244.244.304.194.204.204,146,700
Sep 5, 20244.294.334.244.264.265,321,400
Sep 4, 20244.304.374.294.294.296,097,500
Sep 3, 20244.264.354.234.334.337,515,900
Sep 2, 20244.244.374.214.304.309,257,400
Aug 30, 20244.164.264.154.234.239,098,400
Aug 29, 20244.134.184.114.164.164,451,200
Aug 28, 20244.144.224.104.164.166,818,906
Aug 27, 20244.144.164.094.144.146,675,600
Aug 26, 20243.954.153.954.134.137,460,719
Aug 23, 20244.064.153.984.024.026,313,300
Aug 22, 20244.104.114.034.034.032,821,600
Aug 21, 20244.084.154.044.104.104,050,700
Aug 20, 20244.124.204.064.094.094,668,011
Aug 19, 20244.144.164.114.124.122,860,293
Aug 16, 20244.164.184.114.124.122,934,500
Aug 15, 20244.144.204.124.164.163,376,000
Aug 14, 20244.194.214.154.154.152,311,952
Aug 13, 20244.154.204.114.194.193,739,300
Aug 12, 20244.164.214.154.184.184,457,300
Aug 9, 20244.214.244.154.154.154,547,500
Aug 8, 20244.184.234.164.214.216,207,600
Aug 7, 20244.094.244.044.194.199,046,300
Aug 6, 20244.074.104.034.094.093,635,820
Aug 5, 20244.094.164.024.024.026,118,120
Aug 2, 20244.074.144.064.084.084,601,402
Aug 1, 20244.104.184.094.104.105,216,800
Jul 31, 20244.044.124.024.124.126,321,401
Jul 30, 20243.974.043.944.044.043,974,902
Jul 29, 20243.963.993.923.973.973,053,650
Jul 26, 20243.913.983.903.953.953,208,402
Jul 25, 20243.863.923.823.913.914,131,800
Jul 24, 20243.903.933.833.853.855,119,200
Jul 23, 20244.014.053.923.923.923,937,300
Jul 22, 20244.044.043.984.014.013,088,600
Jul 19, 20244.004.033.964.024.023,205,400
Jul 18, 20244.044.053.964.024.024,281,252
Jul 17, 20244.114.124.044.044.044,095,601
Jul 16, 20244.134.134.074.104.104,322,101
Jul 15, 20244.174.194.094.114.115,314,220
Jul 12, 20244.184.224.154.184.1810,374,120
Jul 11, 20244.114.204.084.174.1715,942,626
Jul 10, 20244.064.233.974.104.1020,260,990
Jul 9, 20243.843.873.733.853.854,788,423
Jul 8, 20243.893.913.793.803.803,375,200
Jul 5, 20243.893.893.893.893.89-
Jul 4, 20244.014.013.873.893.894,363,000
Jul 3, 20243.984.023.963.983.983,768,000
Jul 2, 20243.934.003.933.983.984,921,811
Jul 1, 20243.844.003.823.973.976,968,801
Jun 28, 20243.833.893.813.823.824,377,416
Jun 27, 20243.933.933.833.843.844,070,310
Jun 26, 20243.833.923.773.913.914,561,201
Jun 25, 20243.753.883.753.833.834,989,903
Jun 24, 20243.913.913.733.753.755,733,000
Jun 21, 20243.883.953.863.913.912,718,800
Jun 20, 20244.004.023.883.893.894,331,700
Jun 19, 20244.054.073.994.004.003,406,400
Jun 18, 20243.994.043.934.034.033,810,263
Jun 17, 20244.004.023.953.973.973,612,300
Jun 14, 20244.034.033.954.024.022,952,365
Jun 13, 20244.074.134.004.004.005,149,000
Jun 12, 20244.014.103.994.104.105,067,900
Jun 11, 20244.044.043.964.024.025,350,875
Jun 7, 20243.944.073.914.054.0511,077,801
Jun 6, 20243.994.053.833.863.868,401,000
Jun 5, 20244.054.053.973.983.986,012,830
Jun 4, 20244.114.144.004.054.056,934,578
Jun 3, 20244.284.284.104.144.1411,847,604
May 31, 20244.414.434.304.324.3211,314,700
May 30, 20244.354.624.354.424.4218,149,511
May 29, 20244.304.404.304.374.375,957,800
May 28, 20244.444.454.324.334.338,958,700
May 27, 20244.384.454.344.444.447,233,502
May 24, 20244.454.514.394.404.408,469,470
May 23, 20244.584.584.394.404.4014,278,150
May 22, 20244.614.714.574.634.6318,748,041
May 21, 20244.844.864.654.684.6818,151,300
May 20, 20244.774.994.774.884.8818,909,478
May 17, 20244.794.854.694.814.8118,051,100
May 16, 20244.855.034.774.834.8331,181,819
May 15, 20244.664.894.644.854.8525,913,750
May 14, 20244.754.794.674.714.7112,585,141
May 13, 20244.764.794.674.754.7517,182,571
May 10, 20244.954.984.814.834.8321,631,909
May 9, 20244.984.994.894.924.9229,968,720
May 8, 20245.075.184.954.994.9939,286,726
May 7, 20244.885.244.825.155.1563,089,123
May 6, 20244.734.984.584.984.9850,898,458