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

Shanghai - Delayed Quote CNY

Shanghai Laiyifen Co.,Ltd (603777.SS)

13.39
0.00
(0.00%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202513.5013.6613.2113.3913.398,763,398
May 6, 202513.1013.4013.1013.3913.397,961,880
Apr 30, 202513.0713.3513.0713.0913.098,100,199
Apr 29, 202512.7513.1712.7513.0713.0710,311,846
Apr 28, 202513.2613.3012.8512.8612.8611,157,444
Apr 25, 202513.5513.6713.3213.3313.3312,669,440
Apr 24, 202513.7014.0713.5913.6013.6013,715,996
Apr 23, 202514.5314.6013.8913.9013.9022,471,340
Apr 22, 202514.6914.9014.2414.6714.6722,350,019
Apr 21, 202514.0015.0013.9014.6914.6925,835,480
Apr 18, 202515.3215.4414.3914.4714.4733,732,489
Apr 17, 202514.5916.2714.3615.6415.6449,750,762
Apr 16, 202514.5015.0014.0014.8014.8028,408,896
Apr 15, 202514.5015.3314.2114.7614.7630,936,298
Apr 14, 202514.4115.0814.0514.5414.5427,020,578
Apr 11, 202514.2314.8314.0114.5614.5637,076,640
Apr 10, 202512.7414.1112.6814.1114.1120,874,399
Apr 9, 202512.5513.0711.5812.8312.8320,625,021
Apr 8, 202511.5512.9311.5512.7012.7017,843,580
Apr 7, 202512.7013.0312.1712.1712.179,553,339
Apr 3, 202513.1313.6513.1313.5213.5210,086,258
Apr 2, 202513.2813.7713.1913.4713.4711,484,980
Apr 1, 202513.3313.4413.2613.2713.275,106,498
Mar 31, 202513.2513.3513.0013.3113.318,535,180
Mar 28, 202513.7113.7313.3313.3413.349,218,900
Mar 27, 202513.9614.1213.7713.7913.797,441,680
Mar 26, 202513.7413.9213.5013.9013.907,101,120
Mar 25, 202514.2614.3513.7113.7313.7310,417,060
Mar 24, 202514.2314.4013.7214.1914.1911,192,900
Mar 21, 202514.6014.6714.2014.2614.2611,510,407
Mar 20, 202514.8614.9014.6814.7114.7110,858,900
Mar 19, 202515.0015.0614.7514.8214.8212,456,500
Mar 18, 202515.5015.5615.0115.1115.1117,682,539
Mar 17, 202515.7016.2515.3315.4015.4025,489,040
Mar 14, 202514.7915.6714.7915.5315.5328,715,820
Mar 13, 202515.6615.6914.6014.8114.8122,775,740
Mar 12, 202515.8515.9415.5215.7215.7217,305,960
Mar 11, 202515.5015.9015.4415.8315.8315,660,400
Mar 10, 202515.6716.0115.1515.8815.8822,384,265
Mar 7, 202516.2816.5515.6115.7715.7727,042,480
Mar 6, 202516.0816.5715.7116.3816.3832,844,338
Mar 5, 202515.9216.7015.4016.2816.2830,173,141
Mar 4, 202516.5916.5915.7516.0616.0640,629,056
Mar 3, 202516.4817.9315.7817.4617.4662,588,464
Feb 28, 202516.3017.7015.9316.3016.3074,408,927
Feb 27, 202514.9816.1414.7616.1416.1460,919,638
Feb 26, 202514.6514.7814.4514.6714.6714,024,580
Feb 25, 202514.5014.9014.5014.5614.5614,676,313
Feb 24, 202515.1915.3514.6314.7014.7020,855,334
Feb 21, 202514.9415.0614.5714.9014.9018,929,159
Feb 20, 202514.8415.2014.8415.0415.0417,531,040
Feb 19, 202514.5214.8314.4414.8014.8016,340,219
Feb 18, 202515.5015.6514.4614.5214.5224,502,520
Feb 17, 202515.0315.5714.9215.5215.5223,812,420
Feb 14, 202515.8915.8915.1015.1815.1831,482,823
Feb 13, 202516.0116.4715.5715.9915.9934,458,121
Feb 12, 202516.1116.2815.8016.1716.1730,427,885
Feb 11, 202516.0316.3015.6816.1516.1537,902,500
Feb 10, 202515.5116.0615.5016.0316.0336,937,840
Feb 7, 202515.4815.7515.1915.5115.5130,791,300
Feb 6, 202515.1915.5115.0615.4815.4826,889,954
Feb 5, 202515.2015.4515.0115.2815.2828,005,295
Jan 27, 202516.5616.8415.1615.2015.2034,548,757
Jan 24, 202517.1017.1216.2116.3416.3444,961,903
Jan 23, 202516.7917.6516.4717.6317.6360,914,245
Jan 22, 202517.9918.0016.8216.8216.8253,718,475
Jan 21, 202519.9920.0218.4618.6918.6965,877,173
Jan 20, 202520.0322.8020.0320.5120.5175,744,003
Jan 17, 202522.3022.8822.1422.1422.1415,875,900
Jan 16, 202523.3024.6021.0024.6024.6096,028,032
Jan 15, 202522.3622.3622.3622.3622.362,673,520
Jan 14, 202519.4020.3318.7020.3320.3336,615,287
Jan 13, 202516.0818.4815.1218.4818.4870,349,457
Jan 10, 202516.1816.8016.1616.8016.8058,629,839
Jan 9, 202513.7615.2713.2315.2715.2728,916,851
Jan 8, 202512.9414.4512.7513.8813.8843,635,461
Jan 7, 202512.6513.5312.4013.3013.3044,722,025
Jan 6, 202514.3014.4113.7313.7313.7335,594,947
Jan 3, 202517.4017.6815.2615.2615.2660,661,426
Jan 2, 202516.5216.9616.2016.9616.9618,034,938
Dec 31, 202413.4315.4213.3015.4215.4273,252,089
Dec 30, 202413.3315.8013.3314.0214.0267,054,183
Dec 27, 202414.8115.3014.8114.8114.8116,008,900
Dec 26, 202417.0018.0415.2616.4516.4582,675,697
Dec 25, 202415.5216.4015.4016.4016.4033,097,920
Dec 24, 202413.5014.9112.7014.9114.9163,045,228
Dec 23, 202413.4213.5512.5013.5513.5538,825,962
Dec 20, 202411.7812.3211.7012.3212.326,984,748
Dec 19, 202411.3811.5511.0311.2011.209,944,123
Dec 18, 202411.9012.0011.5111.6511.658,307,060
Dec 17, 202412.9713.0011.8811.9111.9115,485,819
Dec 16, 202412.8213.2512.5013.0213.0220,554,736
Dec 13, 202412.7513.4112.4712.8712.8725,632,478
Dec 12, 202412.3413.5012.0613.0713.0730,535,025
Dec 11, 202412.0012.5011.8912.3212.3219,708,472
Dec 10, 202411.9212.5011.6912.1912.1924,604,740
Dec 9, 202411.5811.6011.3311.3911.398,212,178
Dec 6, 202411.8911.9311.4511.5811.589,084,294
Dec 5, 202411.4812.0011.1511.8011.8015,372,820
Dec 4, 202411.7212.2311.3911.4811.4815,948,720
Dec 3, 202411.5811.9911.5811.7311.7315,716,386
Dec 2, 202411.1612.2011.0811.9411.9427,297,802
Nov 29, 202411.0511.6111.0511.2211.2220,386,208
Nov 28, 202410.7011.0810.6210.9010.9011,322,826
Nov 27, 202410.5210.9410.1210.7210.728,669,171
Nov 26, 202410.2710.7410.2710.5110.515,928,620
Nov 25, 202410.1210.4010.1210.2710.274,398,400
Nov 22, 202410.5510.6310.1010.1010.103,611,893
Nov 21, 202410.6910.7010.5110.6310.632,182,553
Nov 20, 202410.5510.6910.4510.6310.632,944,353
Nov 19, 202410.3310.5510.3310.5510.552,565,275
Nov 18, 202410.5110.7010.2310.4010.404,066,200
Nov 15, 202410.6510.8510.4910.5110.513,297,540
Nov 14, 202410.8610.9610.6210.6510.653,047,500
Nov 13, 202410.7510.9610.7010.8510.854,300,196
Nov 12, 202410.8010.9710.6810.7410.745,436,136
Nov 11, 202410.7010.8410.5810.7910.794,617,940
Nov 8, 202411.0811.1210.7610.8110.818,079,336
Nov 7, 202410.4811.1810.3911.0511.0513,695,838
Nov 6, 202410.3810.5610.2910.5010.504,609,100
Nov 5, 202410.3610.5910.2410.4310.434,830,273
Nov 4, 202410.0810.4410.0410.3210.323,445,980
Nov 1, 202410.1210.3010.0110.0910.094,051,660
Oct 31, 202410.1610.269.9910.1210.124,114,800
Oct 30, 202410.1110.4210.0210.2910.294,762,500
Oct 29, 202410.6910.7310.2310.2310.234,390,800
Oct 28, 202410.2810.5410.2310.5410.545,028,493
Oct 25, 202410.0910.2010.0310.1710.173,418,120
Oct 24, 202410.0410.169.9610.0910.093,126,507
Oct 23, 202410.0010.129.9210.0310.033,781,080
Oct 22, 20249.7410.089.729.989.984,738,057
Oct 21, 20249.569.759.509.749.743,392,849
Oct 18, 20249.439.729.369.579.573,180,692
Oct 17, 20249.569.679.439.439.432,110,188
Oct 16, 20249.509.659.429.519.512,044,055
Oct 15, 20249.679.789.579.589.582,938,010
Oct 14, 20249.649.789.409.759.753,653,986
Oct 11, 20249.6710.059.569.649.644,430,956
Oct 10, 20249.689.909.499.679.674,144,420
Oct 9, 202410.6310.639.689.699.697,280,895
Oct 8, 202411.7611.7610.3910.7610.7615,227,362
Sep 30, 202410.0310.7510.0310.7010.7010,378,520
Sep 27, 20249.489.889.419.779.775,396,663
Sep 26, 20248.819.458.819.439.436,222,440
Sep 25, 20248.809.038.788.818.813,048,740
Sep 24, 20248.508.738.468.738.731,946,007
Sep 23, 20248.538.608.478.498.491,318,600
Sep 20, 20248.418.578.338.548.542,612,240
Sep 19, 20248.148.478.078.418.412,657,207
Sep 18, 20248.038.087.808.058.051,686,200
Sep 13, 20248.198.208.028.038.031,740,960
Sep 12, 20248.188.328.188.188.181,162,860
Sep 11, 20248.338.438.158.238.231,378,306
Sep 10, 20248.488.488.238.358.351,280,500
Sep 9, 20248.418.508.288.428.421,094,800
Sep 6, 20248.578.588.418.438.431,045,220
Sep 5, 20248.308.538.308.528.521,665,020
Sep 4, 20248.408.528.308.338.331,360,600
Sep 3, 20248.308.538.258.438.431,515,200
Sep 2, 20248.488.528.308.308.301,391,900
Aug 30, 20248.388.608.288.498.492,112,620
Aug 29, 20248.258.448.258.408.401,195,000
Aug 28, 20248.208.398.168.338.331,396,020
Aug 27, 20248.278.318.158.288.281,035,900
Aug 26, 20248.238.348.148.248.241,232,000
Aug 23, 20248.258.298.128.208.201,118,800
Aug 22, 20248.528.578.228.258.251,711,500
Aug 21, 20248.518.568.438.518.511,002,960
Aug 20, 20248.588.618.478.488.481,356,940
Aug 19, 20248.658.698.538.578.57956,640
Aug 16, 20248.738.818.608.618.611,570,320
Aug 15, 20248.688.838.608.748.741,378,040
Aug 14, 20248.798.958.678.708.701,287,120
Aug 13, 20248.858.928.728.838.831,611,780
Aug 12, 20248.949.048.848.918.911,256,180
Aug 9, 20249.139.168.928.948.941,826,100
Aug 8, 20248.969.258.919.159.152,969,141
Aug 7, 20249.009.048.888.968.961,483,020
Aug 6, 20248.879.028.809.029.022,038,420
Aug 5, 20248.829.048.748.748.742,320,100
Aug 2, 20248.848.998.798.838.832,026,845
Aug 1, 20248.989.068.818.858.852,046,800
Jul 31, 20248.699.028.668.988.982,605,887
Jul 30, 20248.708.828.648.698.692,106,129
Jul 29, 20248.969.148.698.748.743,527,793
Jul 26, 20248.889.108.889.019.012,867,300
Jul 25, 20248.259.108.209.039.036,420,700
Jul 24, 20248.568.598.288.308.302,248,000
Jul 23, 20248.748.798.548.558.551,482,611
Jul 22, 20248.718.838.658.758.751,432,994
Jul 19, 20248.838.838.668.768.761,293,780
Jul 18, 20248.878.878.708.818.811,333,280
Jul 17, 20248.898.998.818.898.891,351,760
Jul 16, 20249.059.058.818.898.891,234,451
Jul 15, 20249.139.168.948.988.981,468,640
Jul 12, 20249.169.269.079.149.141,404,240
Jul 11, 20249.049.238.959.209.202,268,819
Jul 10, 20248.809.028.608.958.952,694,860
Jul 9, 20248.818.938.598.828.822,111,039
Jul 8, 20249.039.038.778.818.812,475,100
Jul 5, 20249.309.309.309.309.30-
Jul 4, 2024 0.05117 Dividend
Jul 4, 20249.609.649.109.309.302,775,099
Jul 3, 20249.609.739.589.659.601,738,500
Jul 2, 20249.539.679.429.589.532,063,000
Jul 1, 20249.379.549.279.499.441,586,060
Jun 28, 20249.469.559.369.379.322,232,013
Jun 27, 20249.509.669.469.489.431,850,320
Jun 26, 20249.609.699.449.679.622,538,683
Jun 25, 20249.219.549.209.449.392,801,960
Jun 24, 20249.709.709.179.229.171,980,620
Jun 21, 20249.679.679.459.619.561,350,100
Jun 20, 20249.729.789.469.539.482,127,440
Jun 19, 20249.869.879.719.729.671,570,400
Jun 18, 20249.849.909.819.849.791,374,800
Jun 17, 20249.869.899.769.849.791,299,220
Jun 14, 20249.819.959.779.869.811,339,740
Jun 13, 202410.0710.079.839.869.811,433,240
Jun 12, 202410.0010.129.9510.019.961,777,820
Jun 11, 20249.9710.049.7110.019.962,324,268
Jun 7, 20249.7210.059.669.979.923,263,569
Jun 6, 202410.2010.229.449.609.556,679,580
Jun 5, 202410.4910.4910.1310.1510.102,703,800
Jun 4, 202410.5810.5910.4010.5310.471,524,180
Jun 3, 202410.8810.9310.4810.5710.512,326,942
May 31, 202410.8610.9310.8110.8810.821,313,960
May 30, 202410.9110.9910.7810.8410.781,316,800
May 29, 202410.9911.0810.8610.9110.851,332,140
May 28, 202411.0011.1210.9410.9510.891,179,500
May 27, 202411.1611.2210.8511.0611.002,121,280
May 24, 202411.1611.2811.1011.1111.051,482,360
May 23, 202411.5011.5011.1511.1611.101,854,440
May 22, 202411.5111.5511.3911.4411.381,334,200
May 21, 202411.5611.6211.3711.4611.401,764,700
May 20, 202411.6611.6611.4911.5211.462,677,660
May 17, 202411.5711.7911.3811.5211.463,205,180
May 16, 202411.4411.7311.3911.5711.513,503,640
May 15, 202411.4611.6011.3211.4311.372,558,453
May 14, 202411.1711.4511.1711.4211.362,946,400
May 13, 202411.3011.3411.1111.1211.062,272,300
May 10, 202411.4111.5411.3611.3911.332,176,500
May 9, 202411.3411.4811.3411.4211.361,797,020
May 8, 202411.4411.5211.2811.3011.242,044,200
May 7, 202411.5211.5911.4011.4411.382,753,500