Shanghai - Delayed Quote CNY
Liqun Commercial Group Co.,Ltd. (601366.SS)
4.5600
-0.1100
(-2.36%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 4.6500 | 4.7200 | 4.5500 | 4.5600 | 4.5600 | 6,619,900 |
| Apr 29, 2025 | 4.6100 | 4.7300 | 4.4700 | 4.6700 | 4.6700 | 12,434,097 |
| Apr 28, 2025 | 4.7900 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 6,697,200 |
| Apr 25, 2025 | 4.8400 | 4.8500 | 4.7600 | 4.7900 | 4.7900 | 6,801,200 |
| Apr 24, 2025 | 4.8200 | 4.8600 | 4.7700 | 4.7800 | 4.7800 | 6,469,500 |
| Apr 23, 2025 | 4.9700 | 4.9800 | 4.8300 | 4.8500 | 4.8500 | 9,796,100 |
| Apr 22, 2025 | 4.8500 | 5.0500 | 4.8500 | 4.9600 | 4.9600 | 14,239,488 |
| Apr 21, 2025 | 4.8100 | 4.9200 | 4.8100 | 4.8700 | 4.8700 | 7,653,868 |
| Apr 18, 2025 | 4.8500 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 8,229,500 |
| Apr 17, 2025 | 4.7100 | 4.8800 | 4.7100 | 4.8500 | 4.8500 | 8,651,400 |
| Apr 16, 2025 | 4.8000 | 4.8000 | 4.6600 | 4.7600 | 4.7600 | 5,563,400 |
| Apr 15, 2025 | 4.7800 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 5,995,200 |
| Apr 14, 2025 | 4.7000 | 4.8600 | 4.6900 | 4.8200 | 4.8200 | 11,053,136 |
| Apr 11, 2025 | 4.6700 | 4.7300 | 4.6600 | 4.6900 | 4.6900 | 7,393,436 |
| Apr 10, 2025 | 4.5900 | 4.7400 | 4.5600 | 4.7200 | 4.7200 | 10,467,619 |
| Apr 9, 2025 | 4.4800 | 4.6200 | 4.3300 | 4.5800 | 4.5800 | 11,092,515 |
| Apr 8, 2025 | 4.3800 | 4.5800 | 4.3500 | 4.5200 | 4.5200 | 9,555,857 |
| Apr 7, 2025 | 4.6000 | 4.6100 | 4.2900 | 4.3400 | 4.3400 | 12,806,200 |
| Apr 3, 2025 | 4.6200 | 4.7900 | 4.6100 | 4.7700 | 4.7700 | 7,428,000 |
| Apr 2, 2025 | 4.6600 | 4.7400 | 4.6300 | 4.6600 | 4.6600 | 3,957,700 |
| Apr 1, 2025 | 4.6100 | 4.6700 | 4.6000 | 4.6600 | 4.6600 | 3,272,400 |
| Mar 31, 2025 | 4.6800 | 4.7100 | 4.5800 | 4.6100 | 4.6100 | 5,810,500 |
| Mar 28, 2025 | 4.7300 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 3,025,000 |
| Mar 27, 2025 | 4.7800 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 3,580,100 |
| Mar 26, 2025 | 4.7300 | 4.7900 | 4.7200 | 4.7800 | 4.7800 | 4,532,100 |
| Mar 25, 2025 | 4.7500 | 4.7500 | 4.6900 | 4.7300 | 4.7300 | 3,734,837 |
| Mar 24, 2025 | 4.8100 | 4.8200 | 4.6900 | 4.7400 | 4.7400 | 4,881,100 |
| Mar 21, 2025 | 4.8400 | 4.8700 | 4.7900 | 4.8100 | 4.8100 | 5,192,700 |
| Mar 20, 2025 | 4.8600 | 4.8800 | 4.8300 | 4.8500 | 4.8500 | 4,392,000 |
| Mar 19, 2025 | 4.8800 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | 3,372,000 |
| Mar 18, 2025 | 4.9000 | 4.9000 | 4.8400 | 4.8700 | 4.8700 | 3,965,283 |
| Mar 17, 2025 | 4.9400 | 4.9600 | 4.8600 | 4.8700 | 4.8700 | 8,513,978 |
| Mar 14, 2025 | 4.8300 | 4.9200 | 4.8000 | 4.9200 | 4.9200 | 10,782,853 |
| Mar 13, 2025 | 4.8000 | 4.8000 | 4.7300 | 4.7900 | 4.7900 | 4,515,900 |
| Mar 12, 2025 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | 4.8100 | 6,451,700 |
| Mar 11, 2025 | 4.7000 | 4.7700 | 4.6800 | 4.7700 | 4.7700 | 6,220,800 |
| Mar 10, 2025 | 4.7000 | 4.7400 | 4.6900 | 4.7200 | 4.7200 | 3,970,892 |
| Mar 7, 2025 | 4.7300 | 4.7500 | 4.6900 | 4.6900 | 4.6900 | 4,229,992 |
| Mar 6, 2025 | 4.7300 | 4.7500 | 4.6900 | 4.7500 | 4.7500 | 4,446,200 |
| Mar 5, 2025 | 4.7400 | 4.7500 | 4.6700 | 4.7200 | 4.7200 | 3,656,600 |
| Mar 4, 2025 | 4.7100 | 4.7400 | 4.6600 | 4.7400 | 4.7400 | 5,553,005 |
| Mar 3, 2025 | 4.7500 | 4.7700 | 4.7000 | 4.7200 | 4.7200 | 6,530,200 |
| Feb 28, 2025 | 4.8700 | 4.8800 | 4.7400 | 4.7500 | 4.7500 | 7,899,100 |
| Feb 27, 2025 | 4.8000 | 4.9000 | 4.7900 | 4.8900 | 4.8900 | 11,023,411 |
| Feb 26, 2025 | 4.7900 | 4.8400 | 4.7800 | 4.8100 | 4.8100 | 6,174,745 |
| Feb 25, 2025 | 4.8500 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 5,487,611 |
| Feb 24, 2025 | 4.8300 | 4.8600 | 4.8300 | 4.8400 | 4.8400 | 4,771,559 |
| Feb 21, 2025 | 4.8900 | 4.8900 | 4.8200 | 4.8400 | 4.8400 | 5,891,271 |
| Feb 20, 2025 | 4.8800 | 4.9100 | 4.8400 | 4.8800 | 4.8800 | 4,961,586 |
| Feb 19, 2025 | 4.8500 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | 4,737,735 |
| Feb 18, 2025 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.8600 | 6,572,268 |
| Feb 17, 2025 | 4.8500 | 5.0000 | 4.8500 | 4.9600 | 4.9600 | 9,249,905 |
| Feb 14, 2025 | 4.9500 | 4.9600 | 4.8900 | 4.8900 | 4.8900 | 6,094,231 |
| Feb 13, 2025 | 4.9400 | 4.9900 | 4.9200 | 4.9600 | 4.9600 | 6,539,487 |
| Feb 12, 2025 | 4.9400 | 4.9800 | 4.9100 | 4.9400 | 4.9400 | 6,292,457 |
| Feb 11, 2025 | 5.0200 | 5.0300 | 4.9400 | 4.9600 | 4.9600 | 6,483,144 |
| Feb 10, 2025 | 4.9500 | 5.0100 | 4.9300 | 5.0000 | 5.0000 | 9,387,772 |
| Feb 7, 2025 | 4.9300 | 4.9800 | 4.8900 | 4.9400 | 4.9400 | 8,625,400 |
| Feb 6, 2025 | 4.8900 | 4.9300 | 4.8000 | 4.9300 | 4.9300 | 8,899,421 |
| Feb 5, 2025 | 4.9500 | 4.9700 | 4.8600 | 4.8900 | 4.8900 | 7,543,899 |
| Jan 27, 2025 | 5.0100 | 5.0300 | 4.9400 | 4.9400 | 4.9400 | 6,218,300 |
| Jan 24, 2025 | 5.0400 | 5.0600 | 4.9900 | 5.0100 | 5.0100 | 8,268,522 |
| Jan 23, 2025 | 5.0700 | 5.1100 | 5.0400 | 5.0400 | 5.0400 | 9,746,900 |
| Jan 22, 2025 | 5.0500 | 5.1800 | 5.0400 | 5.0700 | 5.0700 | 12,378,100 |
| Jan 21, 2025 | 5.0700 | 5.0900 | 5.0500 | 5.0700 | 5.0700 | 4,656,010 |
| Jan 20, 2025 | 5.0700 | 5.1000 | 5.0400 | 5.0600 | 5.0600 | 7,020,900 |
| Jan 17, 2025 | 5.0600 | 5.0700 | 5.0400 | 5.0500 | 5.0500 | 6,722,167 |
| Jan 16, 2025 | 5.0400 | 5.1400 | 5.0400 | 5.0800 | 5.0800 | 9,991,168 |
| Jan 15, 2025 | 5.1500 | 5.1500 | 5.0500 | 5.0600 | 5.0600 | 10,700,115 |
| Jan 14, 2025 | 5.0700 | 5.1700 | 5.0700 | 5.1600 | 5.1600 | 15,967,767 |
| Jan 13, 2025 | 4.9500 | 5.1200 | 4.9000 | 5.0700 | 5.0700 | 7,404,600 |
| Jan 10, 2025 | 5.0800 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 8,486,203 |
| Jan 9, 2025 | 5.0500 | 5.1200 | 5.0300 | 5.1000 | 5.1000 | 13,244,898 |
| Jan 8, 2025 | 5.0900 | 5.1100 | 5.0300 | 5.0800 | 5.0800 | 9,586,804 |
| Jan 7, 2025 | 5.0400 | 5.0800 | 5.0300 | 5.0800 | 5.0800 | 8,712,929 |
| Jan 6, 2025 | 5.0800 | 5.1600 | 5.0300 | 5.0600 | 5.0600 | 13,173,888 |
| Jan 3, 2025 | 5.1200 | 5.1600 | 4.8800 | 5.0900 | 5.0900 | 22,778,407 |
| Jan 2, 2025 | 5.0200 | 5.2700 | 5.0000 | 5.1500 | 5.1500 | 25,428,002 |
| Dec 31, 2024 | 5.0900 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 15,510,245 |
| Dec 30, 2024 | 5.2000 | 5.2100 | 5.0800 | 5.0900 | 5.0900 | 14,755,800 |
| Dec 27, 2024 | 5.2200 | 5.3000 | 5.1800 | 5.2300 | 5.2300 | 15,988,300 |
| Dec 26, 2024 | 5.2000 | 5.2800 | 5.1500 | 5.2700 | 5.2700 | 17,111,240 |
| Dec 25, 2024 | 5.1900 | 5.2400 | 5.0300 | 5.2300 | 5.2300 | 18,678,405 |
| Dec 24, 2024 | 5.1800 | 5.2200 | 5.0900 | 5.2000 | 5.2000 | 14,579,690 |
| Dec 23, 2024 | 5.4000 | 5.4200 | 5.1500 | 5.1800 | 5.1800 | 20,449,304 |
| Dec 20, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.4200 | 5.4200 | 20,839,833 |
| Dec 19, 2024 | 5.4800 | 5.7500 | 5.4300 | 5.5100 | 5.5100 | 24,412,136 |
| Dec 18, 2024 | 5.6000 | 5.6700 | 5.5000 | 5.5400 | 5.5400 | 21,615,667 |
| Dec 17, 2024 | 5.9500 | 6.0200 | 5.5700 | 5.6200 | 5.6200 | 37,167,524 |
| Dec 16, 2024 | 5.8300 | 6.2000 | 5.8300 | 5.9500 | 5.9500 | 51,437,040 |
| Dec 13, 2024 | 6.0000 | 6.0000 | 5.7800 | 5.8000 | 5.8000 | 41,952,051 |
| Dec 12, 2024 | 5.7600 | 6.1500 | 5.7100 | 6.0700 | 6.0700 | 59,148,850 |
| Dec 11, 2024 | 5.5500 | 5.7700 | 5.5300 | 5.7700 | 5.7700 | 44,031,256 |
| Dec 10, 2024 | 5.6900 | 5.7800 | 5.5600 | 5.5600 | 5.5600 | 30,182,945 |
| Dec 9, 2024 | 5.6600 | 5.6700 | 5.5100 | 5.5600 | 5.5600 | 37,972,614 |
| Dec 6, 2024 | 5.8900 | 5.9200 | 5.6800 | 5.7200 | 5.7200 | 67,733,343 |
| Dec 5, 2024 | 5.3800 | 5.9500 | 5.3300 | 5.9500 | 5.9500 | 61,992,475 |
| Dec 4, 2024 | 5.3700 | 5.5100 | 5.2800 | 5.4100 | 5.4100 | 17,905,342 |
| Dec 3, 2024 | 5.4300 | 5.4500 | 5.3400 | 5.3700 | 5.3700 | 9,369,835 |
| Dec 2, 2024 | 5.3500 | 5.4500 | 5.3300 | 5.4300 | 5.4300 | 13,050,695 |
| Nov 29, 2024 | 5.2900 | 5.4000 | 5.2600 | 5.3600 | 5.3600 | 14,213,402 |
| Nov 28, 2024 | 5.1500 | 5.3900 | 5.1500 | 5.3000 | 5.3000 | 15,482,759 |
| Nov 27, 2024 | 5.1300 | 5.1700 | 5.0400 | 5.1700 | 5.1700 | 8,391,568 |
| Nov 26, 2024 | 5.1700 | 5.2100 | 5.1200 | 5.1300 | 5.1300 | 6,622,078 |
| Nov 25, 2024 | 5.2300 | 5.2800 | 5.1100 | 5.1900 | 5.1900 | 10,494,154 |
| Nov 22, 2024 | 5.2900 | 5.4200 | 5.2400 | 5.2600 | 5.2600 | 12,499,053 |
| Nov 21, 2024 | 5.2900 | 5.3100 | 5.2600 | 5.2900 | 5.2900 | 6,898,952 |
| Nov 20, 2024 | 5.2700 | 5.3300 | 5.2400 | 5.3100 | 5.3100 | 8,828,536 |
| Nov 19, 2024 | 5.2800 | 5.3000 | 5.2100 | 5.2800 | 5.2800 | 9,264,395 |
| Nov 18, 2024 | 5.3000 | 5.3700 | 5.2600 | 5.2800 | 5.2800 | 11,250,555 |
| Nov 15, 2024 | 5.3300 | 5.4300 | 5.3000 | 5.3100 | 5.3100 | 11,816,907 |
| Nov 14, 2024 | 5.5600 | 5.5600 | 5.3700 | 5.3800 | 5.3800 | 15,468,934 |
| Nov 13, 2024 | 5.4000 | 5.6000 | 5.3800 | 5.5800 | 5.5800 | 27,669,167 |
| Nov 12, 2024 | 5.3700 | 5.4500 | 5.3500 | 5.4200 | 5.4200 | 15,511,185 |
| Nov 11, 2024 | 5.3300 | 5.3800 | 5.3100 | 5.3800 | 5.3800 | 10,450,166 |
| Nov 8, 2024 | 5.4600 | 5.4700 | 5.3400 | 5.3600 | 5.3600 | 17,154,762 |
| Nov 7, 2024 | 5.2900 | 5.4600 | 5.2600 | 5.4500 | 5.4500 | 19,482,064 |
| Nov 6, 2024 | 5.3000 | 5.3000 | 5.2300 | 5.3000 | 5.3000 | 10,416,123 |
| Nov 5, 2024 | 5.2300 | 5.2900 | 5.2000 | 5.2900 | 5.2900 | 10,694,099 |
| Nov 4, 2024 | 5.2600 | 5.2700 | 5.1900 | 5.2300 | 5.2300 | 6,680,775 |
| Nov 1, 2024 | 5.2300 | 5.2900 | 5.1800 | 5.2600 | 5.2600 | 8,489,916 |
| Oct 31, 2024 | 5.2800 | 5.3000 | 5.2500 | 5.2600 | 5.2600 | 9,220,080 |
| Oct 30, 2024 | 5.2500 | 5.3300 | 5.2400 | 5.2900 | 5.2900 | 6,647,808 |
| Oct 29, 2024 | 5.4300 | 5.4400 | 5.2800 | 5.2900 | 5.2900 | 10,963,563 |
| Oct 28, 2024 | 5.3500 | 5.4500 | 5.3100 | 5.4400 | 5.4400 | 11,772,050 |
| Oct 25, 2024 | 5.4000 | 5.4000 | 5.3200 | 5.3700 | 5.3700 | 10,729,930 |
| Oct 24, 2024 | 5.3000 | 5.4700 | 5.2500 | 5.4000 | 5.4000 | 13,535,683 |
| Oct 23, 2024 | 5.5800 | 5.5900 | 5.3300 | 5.3700 | 5.3700 | 21,197,900 |
| Oct 22, 2024 | 5.1600 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 5,236,077 |
| Oct 21, 2024 | 5.1800 | 5.1800 | 5.1400 | 5.1700 | 5.1700 | 5,553,063 |
| Oct 18, 2024 | 5.1500 | 5.2200 | 5.1400 | 5.1800 | 5.1800 | 7,192,971 |
| Oct 17, 2024 | 5.1900 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 5,298,799 |
| Oct 16, 2024 | 5.1100 | 5.2000 | 5.1000 | 5.1800 | 5.1800 | 5,683,060 |
| Oct 15, 2024 | 5.3100 | 5.3100 | 5.1600 | 5.1600 | 5.1600 | 9,094,217 |
| Oct 14, 2024 | 5.3000 | 5.3400 | 5.2100 | 5.3400 | 5.3400 | 9,835,706 |
| Oct 11, 2024 | 5.4100 | 5.5100 | 5.2700 | 5.3000 | 5.3000 | 11,233,926 |
| Oct 10, 2024 | 5.7000 | 5.7900 | 5.4000 | 5.4900 | 5.4900 | 20,379,898 |
| Oct 9, 2024 | 5.8900 | 5.9400 | 5.5900 | 5.8000 | 5.8000 | 39,479,578 |
| Oct 8, 2024 | 6.0600 | 6.1900 | 5.6400 | 6.1900 | 6.1900 | 36,117,550 |
| Sep 30, 2024 | 5.3800 | 5.6800 | 5.2900 | 5.6300 | 5.6300 | 18,298,454 |
| Sep 27, 2024 | 5.1900 | 5.3100 | 5.1900 | 5.3000 | 5.3000 | 5,178,894 |
| Sep 26, 2024 | 5.1400 | 5.1900 | 5.1100 | 5.1900 | 5.1900 | 3,607,162 |
| Sep 25, 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1500 | 5.1500 | 3,834,700 |
| Sep 24, 2024 | 5.0400 | 5.1100 | 5.0300 | 5.1100 | 5.1100 | 5,554,968 |
| Sep 23, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 2,582,636 |
| Sep 20, 2024 | 5.0200 | 5.0400 | 5.0100 | 5.0300 | 5.0300 | 3,103,077 |
| Sep 19, 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 4,158,755 |
| Sep 18, 2024 | 5.0300 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 3,554,966 |
| Sep 13, 2024 | 5.0500 | 5.0600 | 5.0100 | 5.0300 | 5.0300 | 1,420,552 |
| Sep 12, 2024 | 5.0400 | 5.0600 | 5.0200 | 5.0500 | 5.0500 | 1,094,095 |
| Sep 11, 2024 | 5.0500 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 1,555,152 |
| Sep 10, 2024 | 5.0900 | 5.0900 | 5.0200 | 5.0500 | 5.0500 | 2,197,652 |
| Sep 9, 2024 | 5.0300 | 5.1300 | 5.0100 | 5.1000 | 5.1000 | 4,351,723 |
| Sep 6, 2024 | 5.0400 | 5.2000 | 5.0300 | 5.0500 | 5.0500 | 3,248,712 |
| Sep 5, 2024 | 5.0300 | 5.0500 | 5.0200 | 5.0400 | 5.0400 | 976,567 |
| Sep 4, 2024 | 5.0100 | 5.0500 | 5.0000 | 5.0400 | 5.0400 | 1,984,655 |
| Sep 3, 2024 | 5.0200 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 1,520,820 |
| Sep 2, 2024 | 5.0600 | 5.0800 | 5.0200 | 5.0300 | 5.0300 | 2,366,496 |
| Aug 30, 2024 | 5.0100 | 5.0700 | 5.0000 | 5.0600 | 5.0600 | 2,522,853 |
| Aug 29, 2024 | 4.9900 | 5.0400 | 4.9300 | 5.0300 | 5.0300 | 1,744,507 |
| Aug 28, 2024 | 5.0300 | 5.0600 | 4.9900 | 5.0300 | 5.0300 | 1,262,700 |
| Aug 27, 2024 | 5.0100 | 5.0300 | 4.9800 | 5.0200 | 5.0200 | 836,749 |
| Aug 26, 2024 | 4.9900 | 5.0200 | 4.9500 | 5.0100 | 5.0100 | 1,390,963 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 2,173,476 |
| Aug 22, 2024 | 4.9800 | 5.0100 | 4.9600 | 4.9900 | 4.9900 | 862,286 |
| Aug 21, 2024 | 5.0000 | 5.0200 | 4.9200 | 4.9800 | 4.9800 | 2,262,598 |
| Aug 20, 2024 | 4.9700 | 5.0100 | 4.9700 | 5.0000 | 5.0000 | 1,188,787 |
| Aug 19, 2024 | 4.9900 | 5.0300 | 4.9100 | 4.9900 | 4.9900 | 1,908,646 |
| Aug 16, 2024 | 5.0100 | 5.0100 | 4.9700 | 5.0100 | 5.0100 | 1,417,906 |
| Aug 15, 2024 | 5.0100 | 5.0400 | 4.9900 | 5.0100 | 5.0100 | 1,789,613 |
| Aug 14, 2024 | 5.0000 | 5.0700 | 4.9900 | 5.0100 | 5.0100 | 1,545,000 |
| Aug 13, 2024 | 4.9600 | 5.0200 | 4.9600 | 5.0200 | 5.0200 | 1,300,300 |
| Aug 12, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0300 | 5.0300 | 856,592 |
| Aug 9, 2024 | 5.0800 | 5.0900 | 5.0200 | 5.0400 | 5.0400 | 943,092 |
| Aug 8, 2024 | 5.0400 | 5.0800 | 5.0100 | 5.0800 | 5.0800 | 1,188,538 |
| Aug 7, 2024 | 5.0600 | 5.0700 | 5.0100 | 5.0400 | 5.0400 | 949,000 |
| Aug 6, 2024 | 5.0400 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | 1,233,720 |
| Aug 5, 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0300 | 5.0300 | 1,749,294 |
| Aug 2, 2024 | 5.0600 | 5.0700 | 5.0200 | 5.0200 | 5.0200 | 1,268,963 |
| Aug 1, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0700 | 5.0700 | 2,267,458 |
| Jul 31, 2024 | 4.9800 | 5.0700 | 4.9800 | 5.0700 | 5.0700 | 2,312,461 |
| Jul 30, 2024 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 5.0000 | 1,163,851 |
| Jul 29, 2024 | 4.9900 | 5.0000 | 4.9600 | 4.9900 | 4.9900 | 1,125,426 |
| Jul 26, 2024 | 4.9700 | 5.0000 | 4.9500 | 4.9900 | 4.9900 | 2,767,393 |
| Jul 25, 2024 | 4.9800 | 5.0200 | 4.9600 | 4.9900 | 4.9900 | 2,819,279 |
| Jul 24, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0100 | 5.0100 | 3,656,160 |
| Jul 23, 2024 | 5.0400 | 5.0700 | 5.0000 | 5.0200 | 5.0200 | 5,309,485 |
| Jul 22, 2024 | 4.9800 | 5.1300 | 4.9100 | 5.1000 | 5.1000 | 4,969,334 |
| Jul 19, 2024 | 5.1400 | 5.1700 | 5.0600 | 5.1000 | 5.1000 | 8,529,462 |
| Jul 18, 2024 | 5.1800 | 5.1900 | 5.1500 | 5.1800 | 5.1800 | 5,257,401 |
| Jul 17, 2024 | 5.1900 | 5.2200 | 5.1800 | 5.2000 | 5.2000 | 3,851,252 |
| Jul 16, 2024 | 5.2000 | 5.2200 | 5.1900 | 5.2200 | 5.2200 | 1,944,607 |
| Jul 15, 2024 | 5.2200 | 5.2300 | 5.1900 | 5.1900 | 5.1900 | 2,689,162 |
| Jul 12, 2024 | 5.2000 | 5.2500 | 5.1800 | 5.2300 | 5.2300 | 3,676,364 |
| Jul 11, 2024 | 5.1900 | 5.2100 | 5.1700 | 5.2000 | 5.2000 | 2,436,220 |
| Jul 10, 2024 | 5.1800 | 5.2100 | 5.1700 | 5.1900 | 5.1900 | 2,077,000 |
| Jul 9, 2024 | 5.1800 | 5.2200 | 5.1700 | 5.2100 | 5.2100 | 2,732,900 |
| Jul 8, 2024 | 5.1800 | 5.2300 | 5.1700 | 5.1700 | 5.1700 | 3,322,072 |
| Jul 5, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| Jul 4, 2024 | 5.0300 | 5.1900 | 4.9800 | 5.1700 | 5.1700 | 7,354,714 |
| Jul 3, 2024 | 4.8300 | 5.0800 | 4.7300 | 5.0600 | 5.0600 | 6,677,400 |
| Jul 2, 2024 | 4.5000 | 4.9300 | 4.5000 | 4.8500 | 4.8500 | 6,408,521 |
| Jul 1, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 611,079 |
| Jun 28, 2024 | 4.5400 | 4.5600 | 4.4800 | 4.5000 | 4.5000 | 939,023 |
| Jun 27, 2024 | 4.5600 | 4.5700 | 4.5300 | 4.5300 | 4.5300 | 505,600 |
| Jun 26, 2024 | 4.5100 | 4.5800 | 4.4800 | 4.5600 | 4.5600 | 1,082,600 |
| Jun 25, 2024 | 4.5100 | 4.5600 | 4.4800 | 4.5000 | 4.5000 | 815,600 |
| Jun 24, 2024 | 4.6100 | 4.6100 | 4.4700 | 4.5300 | 4.5300 | 932,800 |
| Jun 21, 2024 | 4.5800 | 4.6100 | 4.5800 | 4.6100 | 4.6100 | 336,700 |
| Jun 20, 2024 | 4.6100 | 4.6200 | 4.5900 | 4.6100 | 4.6100 | 760,300 |
| Jun 19, 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 708,600 |
| Jun 18, 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 946,500 |
| Jun 17, 2024 | 4.7300 | 4.7300 | 4.6200 | 4.6800 | 4.6800 | 2,490,600 |
| Jun 14, 2024 | 4.7700 | 4.8800 | 4.5600 | 4.7500 | 4.7500 | 3,679,505 |
| Jun 13, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 4,921,505 |
| Jun 12, 2024 | 4.6900 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 1,102,100 |
| Jun 11, 2024 | 0.03 Dividend | |||||
| Jun 11, 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 912,900 |
| Jun 7, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.7500 | 4.7200 | 1,512,800 |
| Jun 6, 2024 | 4.7300 | 4.7700 | 4.6800 | 4.7000 | 4.6703 | 1,448,899 |
| Jun 5, 2024 | 4.9100 | 4.9200 | 4.7600 | 4.7600 | 4.7299 | 1,577,200 |
| Jun 4, 2024 | 4.9800 | 4.9800 | 4.7900 | 4.8900 | 4.8591 | 1,720,400 |
| Jun 3, 2024 | 5.0600 | 5.0800 | 4.9200 | 5.0000 | 4.9684 | 1,769,300 |
| May 31, 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0800 | 5.0479 | 1,213,100 |
| May 30, 2024 | 5.0900 | 5.0900 | 5.0200 | 5.0400 | 5.0082 | 836,800 |
| May 29, 2024 | 5.0500 | 5.1100 | 5.0500 | 5.0800 | 5.0479 | 759,800 |
| May 28, 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0800 | 5.0479 | 948,000 |
| May 27, 2024 | 5.1200 | 5.1500 | 5.0500 | 5.0900 | 5.0579 | 1,229,800 |
| May 24, 2024 | 5.1900 | 5.2000 | 5.0900 | 5.1500 | 5.1175 | 2,047,200 |
| May 23, 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1800 | 5.1473 | 1,889,000 |
| May 22, 2024 | 5.2200 | 5.2400 | 5.1700 | 5.2000 | 5.1672 | 1,525,000 |
| May 21, 2024 | 5.1700 | 5.2500 | 5.1600 | 5.2300 | 5.1970 | 1,886,200 |
| May 20, 2024 | 5.2000 | 5.2200 | 5.1600 | 5.2000 | 5.1672 | 1,326,500 |
| May 17, 2024 | 5.2000 | 5.2200 | 5.1400 | 5.2200 | 5.1870 | 1,970,800 |
| May 16, 2024 | 5.2100 | 5.2200 | 5.1500 | 5.2000 | 5.1672 | 1,415,600 |
| May 15, 2024 | 5.2200 | 5.2300 | 5.1700 | 5.2100 | 5.1771 | 1,400,000 |
| May 14, 2024 | 5.1900 | 5.2200 | 5.1700 | 5.2200 | 5.1870 | 1,483,900 |
| May 13, 2024 | 5.1800 | 5.2400 | 5.1500 | 5.2100 | 5.1771 | 1,871,673 |
| May 10, 2024 | 5.1900 | 5.2100 | 5.1400 | 5.2000 | 5.1672 | 1,959,584 |
| May 9, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1900 | 5.1572 | 2,766,166 |
| May 8, 2024 | 5.2000 | 5.2300 | 5.1000 | 5.2000 | 5.1672 | 4,194,200 |
| May 7, 2024 | 5.1000 | 5.4700 | 5.0800 | 5.2200 | 5.1870 | 7,044,800 |
| May 6, 2024 | 4.9700 | 5.1000 | 4.9100 | 5.1000 | 5.0678 | 3,297,102 |
| Apr 30, 2024 | 4.9100 | 4.9100 | 4.8200 | 4.9000 | 4.8691 | 2,254,900 |
Related Tickers
002264.SZ New Huadu Technology Co., Ltd.
6.36
+1.27%
000501.SZ Wushang Group Co., Ltd.
9.31
+0.98%
603101.SS Xinjiang Winka Times Department Store Co.,Ltd.
7.56
-1.82%
002187.SZ Guangzhou Grandbuy Co., Ltd.
6.87
+0.15%
000417.SZ Hefei Department Store Group Co.,Ltd
5.67
-2.74%
601010.SS Wenfeng Great World Chain Development Corporation
2.9300
-2.66%
601086.SS Gansu Guofang Industry & Trade (Group) Co., Ltd.
10.03
-9.96%
000419.SZ Changsha Tongcheng Holdings Co.Ltd
5.38
-1.82%
002277.SZ Hunan Friendship&Apollo Commercial Co.,Ltd.
5.34
+0.75%
002251.SZ Better Life Commercial Chain Share Co.,Ltd
6.20
-10.01%