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

Shanghai - Delayed Quote CNY

Jiangsu Lidao New Materials Co., Ltd. (603937.SS)

9.07
+0.08
+(0.89%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 20259.109.189.009.079.072,133,800
May 6, 20258.979.008.818.998.992,255,900
Apr 30, 20258.898.898.718.828.822,355,300
Apr 29, 20258.688.908.478.778.772,683,900
Apr 28, 20258.638.758.408.598.592,037,909
Apr 25, 20258.568.768.568.648.641,478,700
Apr 24, 20258.708.808.548.598.592,090,800
Apr 23, 20258.678.748.558.688.681,684,500
Apr 22, 20258.548.628.438.568.561,293,700
Apr 21, 20258.268.558.258.518.512,416,700
Apr 18, 20258.348.428.198.338.331,823,000
Apr 17, 20258.258.428.118.358.352,164,302
Apr 16, 20258.428.558.068.258.252,031,699
Apr 15, 20258.338.408.228.408.401,944,900
Apr 14, 20258.228.468.228.318.312,003,800
Apr 11, 20258.208.338.168.168.162,269,600
Apr 10, 20258.128.368.108.258.253,130,635
Apr 9, 20257.608.017.167.947.943,073,800
Apr 8, 20257.918.197.597.747.743,613,499
Apr 7, 20258.298.448.138.138.132,750,400
Apr 3, 20258.939.158.859.039.032,205,000
Apr 2, 20259.029.168.909.059.052,512,200
Apr 1, 20258.809.108.669.029.023,315,000
Mar 31, 20258.838.848.628.758.752,223,000
Mar 28, 20259.029.038.788.908.902,731,524
Mar 27, 20259.139.198.889.029.022,575,200
Mar 26, 20258.969.318.959.209.203,714,900
Mar 25, 20258.969.028.758.978.972,689,767
Mar 24, 20259.309.398.769.029.023,980,900
Mar 21, 20259.489.489.259.329.322,862,800
Mar 20, 20259.519.559.409.519.512,610,600
Mar 19, 20259.559.619.479.569.562,983,800
Mar 18, 20259.449.589.449.579.572,976,000
Mar 17, 20259.379.459.319.459.452,654,000
Mar 14, 20259.319.369.189.369.363,113,100
Mar 13, 20259.179.359.049.319.313,908,200
Mar 12, 20259.209.279.179.239.232,861,520
Mar 11, 20259.129.219.009.189.183,774,800
Mar 10, 20259.159.459.089.179.175,555,000
Mar 7, 20259.129.279.089.129.122,704,304
Mar 6, 20259.149.189.049.129.122,270,300
Mar 5, 20259.249.248.919.119.112,967,100
Mar 4, 20259.309.359.169.259.253,291,200
Mar 3, 20258.879.298.859.239.236,372,000
Feb 28, 20259.069.068.838.838.832,179,900
Feb 27, 20259.169.188.939.089.082,998,204
Feb 26, 20259.019.209.019.149.142,918,067
Feb 25, 20259.309.359.019.049.044,916,900
Feb 24, 20258.929.548.869.409.407,992,062
Feb 21, 20259.159.198.888.938.934,292,900
Feb 20, 20258.929.118.929.119.112,226,700
Feb 19, 20258.819.038.768.978.971,977,900
Feb 18, 20258.998.998.778.808.802,100,600
Feb 17, 20258.899.008.858.998.992,754,300
Feb 14, 20258.868.928.818.898.892,166,800
Feb 13, 20259.119.158.798.838.833,426,900
Feb 12, 20259.169.248.999.119.113,030,067
Feb 11, 20259.189.259.079.169.162,569,999
Feb 10, 20259.099.169.049.169.162,834,200
Feb 7, 20259.069.118.939.069.063,607,300
Feb 6, 20259.009.088.979.039.033,274,662
Feb 5, 20258.929.008.848.978.972,503,100
Jan 27, 20258.919.038.818.888.882,327,667
Jan 24, 20258.919.058.798.878.872,730,700
Jan 23, 20258.878.988.808.838.833,076,600
Jan 22, 20258.778.988.658.738.732,611,100
Jan 21, 20258.928.938.688.788.782,594,000
Jan 20, 20258.818.948.608.878.873,020,300
Jan 17, 20258.788.858.658.798.792,721,686
Jan 16, 20258.738.908.698.778.772,776,100
Jan 15, 20258.738.808.548.658.652,506,430
Jan 14, 20258.568.738.518.738.733,241,900
Jan 13, 20258.058.557.968.478.472,346,024
Jan 10, 20258.518.628.218.218.212,092,100
Jan 9, 20258.368.788.258.498.492,362,427
Jan 8, 20258.568.628.198.368.362,513,200
Jan 7, 20258.388.568.218.568.561,882,600
Jan 6, 20258.218.567.958.368.363,090,421
Jan 3, 20258.778.928.298.308.302,945,073
Jan 2, 20259.009.278.748.778.773,985,367
Dec 31, 20249.119.538.959.069.065,645,400
Dec 30, 20249.0810.078.909.259.259,035,600
Dec 27, 20249.009.318.989.159.151,824,400
Dec 26, 20248.989.228.979.009.001,342,400
Dec 25, 20249.309.428.868.978.972,645,800
Dec 24, 20249.259.509.099.409.402,724,500
Dec 23, 20249.929.939.169.219.214,093,200
Dec 20, 20249.729.989.609.929.922,156,800
Dec 19, 20249.559.789.359.729.722,315,400
Dec 18, 20249.559.719.159.589.583,605,800
Dec 17, 202410.1510.319.389.449.445,402,300
Dec 16, 202410.0510.329.9710.1210.123,048,200
Dec 13, 202410.0510.2210.0410.0510.052,940,354
Dec 12, 20249.8310.279.8210.1310.134,859,200
Dec 11, 20249.669.869.669.839.832,230,700
Dec 10, 20249.939.959.709.739.733,003,000
Dec 9, 20249.629.789.609.769.763,185,100
Dec 6, 20249.539.709.509.629.622,673,500
Dec 5, 20249.379.549.329.529.522,449,200
Dec 4, 20249.539.569.309.399.392,577,500
Dec 3, 20249.549.549.359.539.532,488,700
Dec 2, 20249.439.579.409.499.493,062,500
Nov 29, 20249.369.479.199.429.423,012,900
Nov 28, 20249.259.439.249.369.363,025,923
Nov 27, 20249.469.468.939.339.335,107,861
Nov 26, 20249.299.589.299.469.466,057,184
Nov 25, 20249.089.379.089.309.302,885,200
Nov 22, 20249.269.419.069.089.082,790,500
Nov 21, 20249.239.429.229.329.322,526,800
Nov 20, 20249.039.328.989.299.292,854,300
Nov 19, 20248.748.998.738.988.981,867,439
Nov 18, 20248.969.088.678.748.742,631,400
Nov 15, 20249.009.188.908.938.932,550,300
Nov 14, 20249.349.479.049.079.073,019,100
Nov 13, 20249.319.369.009.289.282,634,883
Nov 12, 20249.219.369.119.219.213,548,900
Nov 11, 20248.989.208.949.209.203,189,127
Nov 8, 20249.089.188.929.049.043,214,300
Nov 7, 20248.789.078.759.079.073,132,136
Nov 6, 20248.859.068.758.828.823,230,025
Nov 5, 20248.688.808.678.798.793,245,900
Nov 4, 20248.558.698.408.698.692,187,200
Nov 1, 20248.768.958.518.548.543,573,300
Oct 31, 20248.658.768.598.728.722,439,923
Oct 30, 20248.708.818.508.628.622,799,629
Oct 29, 20249.009.058.708.748.743,691,023
Oct 28, 20248.909.098.909.069.062,716,000
Oct 25, 20248.648.848.648.848.843,069,927
Oct 24, 20248.698.728.568.648.642,318,723
Oct 23, 20248.648.818.648.698.692,820,200
Oct 22, 20248.538.658.448.648.641,939,630
Oct 21, 20248.498.568.438.538.532,162,500
Oct 18, 20248.408.588.238.468.462,259,044
Oct 17, 20248.578.628.358.378.372,314,200
Oct 16, 20248.348.508.298.508.501,943,400
Oct 15, 20248.518.528.368.378.371,885,900
Oct 14, 20248.388.568.308.508.502,450,200
Oct 11, 20248.568.698.278.358.352,872,444
Oct 10, 20248.638.778.438.628.623,516,244
Oct 9, 20249.359.358.518.568.566,403,700
Oct 8, 20249.959.959.079.469.468,572,300
Sep 30, 20248.709.128.359.079.077,297,350
Sep 27, 20248.258.458.108.418.413,845,016
Sep 26, 20247.918.087.888.088.083,192,323
Sep 25, 20247.988.147.877.917.913,473,500
Sep 24, 20247.687.947.677.947.942,893,423
Sep 23, 20247.617.717.577.657.651,634,400
Sep 20, 20247.687.727.607.707.702,221,500
Sep 19, 20247.527.687.437.677.672,600,700
Sep 18, 20247.587.607.207.477.472,176,600
Sep 13, 20247.697.717.447.537.532,031,600
Sep 12, 20247.717.747.627.687.681,551,000
Sep 11, 20247.587.737.537.657.652,231,500
Sep 10, 20247.567.667.467.597.592,074,500
Sep 9, 20247.627.687.457.537.532,053,923
Sep 6, 20248.028.047.627.707.703,031,876
Sep 5, 20247.958.057.817.937.933,221,600
Sep 4, 20247.787.957.697.907.902,445,293
Sep 3, 20247.707.827.667.787.781,584,800
Sep 2, 20247.827.897.737.757.751,214,400
Aug 30, 20247.807.897.747.857.852,106,300
Aug 29, 20247.757.797.607.787.781,687,100
Aug 28, 20247.787.917.717.757.751,443,401
Aug 27, 20247.967.967.747.787.781,458,000
Aug 26, 20247.877.947.787.927.922,349,500
Aug 23, 20247.707.877.527.857.851,834,700
Aug 22, 20247.677.857.667.707.701,602,100
Aug 21, 20247.637.727.547.727.72950,300
Aug 20, 20247.657.767.607.627.621,406,627
Aug 19, 20247.647.737.517.697.691,487,200
Aug 16, 20247.827.877.607.647.641,564,200
Aug 15, 20247.727.907.717.827.822,187,600
Aug 14, 20247.728.157.667.787.783,389,500
Aug 13, 20247.577.737.517.737.731,211,200
Aug 12, 20247.687.687.557.587.58837,100
Aug 9, 20247.607.707.607.667.661,038,100
Aug 8, 20247.587.627.437.607.601,027,200
Aug 7, 20247.587.657.507.567.561,014,200
Aug 6, 20247.457.567.437.567.561,166,664
Aug 5, 20247.607.707.387.407.401,724,600
Aug 2, 20247.727.837.627.657.651,380,700
Aug 1, 20247.827.877.717.747.741,324,200
Jul 31, 20247.617.787.497.787.781,806,400
Jul 30, 20247.527.527.387.527.521,732,700
Jul 29, 20247.607.607.467.527.522,059,075
Jul 26, 20247.407.567.327.507.502,402,500
Jul 25, 20247.347.427.137.357.352,217,800
Jul 24, 20247.547.597.287.357.351,965,900
Jul 23, 20247.557.657.497.517.511,859,400
Jul 22, 20247.517.587.447.547.541,498,300
Jul 19, 20247.487.587.347.527.522,250,300
Jul 18, 20247.617.617.327.537.532,373,200
Jul 17, 20247.857.857.557.627.622,212,910
Jul 16, 20247.847.847.617.707.702,406,324
Jul 15, 20247.827.827.627.747.741,730,224
Jul 12, 20247.917.987.767.857.851,681,900
Jul 11, 20247.727.927.637.927.922,796,700
Jul 10, 20247.687.767.517.587.582,103,900
Jul 9, 20247.657.687.337.687.682,635,800
Jul 8, 20247.837.877.497.597.592,504,700
Jul 5, 20247.737.737.737.737.73-
Jul 4, 20247.897.927.667.737.732,281,000
Jul 3, 20247.988.007.837.897.891,671,000
Jul 2, 20247.978.107.908.018.012,364,778
Jul 1, 20247.827.927.707.927.922,781,600
Jun 28, 20247.807.927.717.767.762,803,280
Jun 27, 20247.968.037.747.817.812,739,100
Jun 26, 20247.757.977.557.977.973,053,450
Jun 25, 20247.757.807.647.697.692,876,700
Jun 24, 20247.967.967.587.687.682,489,700
Jun 21, 20247.877.997.777.947.942,110,400
Jun 20, 20248.008.037.807.867.862,205,200
Jun 19, 2024 0.097 Dividend
Jun 19, 20248.108.127.978.018.012,044,700
Jun 18, 20248.028.137.978.128.022,459,975
Jun 17, 20248.108.197.917.977.872,536,700
Jun 14, 20248.108.267.998.168.062,931,120
Jun 13, 20248.168.207.988.118.012,381,375
Jun 12, 20248.058.177.888.148.042,687,225
Jun 11, 20248.108.107.807.997.893,366,261
Jun 7, 20247.788.167.708.168.064,387,786
Jun 6, 20248.238.237.517.627.534,250,686
Jun 5, 20248.268.278.018.047.942,945,732
Jun 4, 20248.778.778.178.298.194,270,401
Jun 3, 20249.099.108.578.788.683,581,700
May 31, 20248.909.058.869.038.921,993,914
May 30, 20249.199.258.898.928.812,012,800
May 29, 20248.889.288.839.169.052,509,700
May 28, 20249.169.188.938.948.831,701,400
May 27, 20249.089.148.909.149.031,466,300
May 24, 20249.099.229.039.078.961,550,099
May 23, 20249.409.409.079.108.992,135,500
May 22, 20249.369.509.339.469.352,004,400
May 21, 20249.949.999.389.459.343,543,900
May 20, 20249.559.719.529.689.562,517,900
May 17, 20249.369.519.339.509.392,189,913
May 16, 20249.419.539.359.379.262,581,313
May 15, 20249.469.569.339.419.302,932,949
May 14, 20249.369.489.309.439.323,815,349
May 13, 20249.679.679.239.279.164,438,613
May 10, 20249.849.949.589.659.533,990,600
May 9, 20249.699.879.629.849.723,816,100
May 8, 20249.669.829.519.569.454,422,450
May 7, 20249.609.649.459.649.524,141,900