Shanghai - Delayed Quote CNY

Shanghai Lily&Beauty Cosmetics Co.,Ltd. (605136.SS)

Compare
7.88
-0.39
(-4.72%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20258.108.267.777.887.8832,244,290
Jan 17, 20258.078.887.748.278.2747,068,890
Jan 16, 20257.858.557.748.078.0733,302,800
Jan 15, 20257.627.977.627.887.8826,895,100
Jan 14, 20257.307.687.287.627.6224,746,269
Jan 13, 20257.027.266.757.047.0415,302,000
Jan 10, 20257.757.807.177.177.1721,602,200
Jan 9, 20257.638.047.597.877.8725,540,000
Jan 8, 20257.538.087.427.857.8529,955,351
Jan 7, 20257.407.627.157.607.6025,881,160
Jan 6, 20257.777.907.507.507.5030,624,400
Jan 3, 20258.888.968.338.338.3334,641,761
Jan 2, 20258.639.498.639.259.2551,016,686
Dec 31, 20249.109.488.578.638.6329,914,441
Dec 30, 20249.459.458.809.139.1325,766,877
Dec 27, 202410.0310.229.509.599.5935,799,639
Dec 26, 20249.5510.239.559.949.9452,971,163
Dec 25, 20249.3810.389.209.559.5565,980,200
Dec 24, 20248.409.558.219.559.5548,475,020
Dec 23, 20249.319.318.688.688.6831,895,056
Dec 20, 20249.229.649.069.649.6417,573,429
Dec 19, 20248.308.798.088.768.7619,494,500
Dec 18, 20248.608.768.268.508.5016,645,700
Dec 17, 20249.609.608.668.668.6625,597,000
Dec 16, 20249.339.919.339.629.6226,857,199
Dec 13, 20249.579.689.329.499.4925,212,200
Dec 12, 20249.509.869.409.799.7934,419,599
Dec 11, 20249.139.689.129.599.5935,559,900
Dec 10, 20249.5610.179.289.419.4145,627,000
Dec 9, 20249.439.889.039.339.3350,265,684
Dec 6, 20248.549.398.329.399.3939,176,484
Dec 5, 20248.408.638.398.548.5416,000,711
Dec 4, 20248.908.908.398.528.5230,203,600
Dec 3, 20249.119.668.889.239.2346,445,840
Dec 2, 20249.129.628.828.998.9946,511,929
Nov 29, 20249.609.968.669.269.2665,778,873
Nov 28, 20249.059.069.029.069.0616,918,556
Nov 27, 20248.098.317.818.248.2422,247,556
Nov 26, 20248.508.578.098.198.1930,572,600
Nov 25, 20248.009.087.838.678.6744,243,418
Nov 22, 20248.158.827.988.258.2542,780,976
Nov 21, 20247.808.137.748.028.0213,358,600
Nov 20, 20247.627.887.607.847.847,278,500
Nov 19, 20247.447.657.277.657.658,361,500
Nov 18, 20247.887.947.367.417.4112,126,899
Nov 15, 20247.748.107.727.827.8213,536,099
Nov 14, 20248.018.047.657.687.6810,679,700
Nov 13, 20247.988.157.858.088.0812,064,900
Nov 12, 20248.008.197.897.987.9817,198,210
Nov 11, 20247.857.977.717.967.9616,620,664
Nov 8, 20248.288.447.857.917.9133,433,795
Nov 7, 20247.308.097.278.098.0922,495,721
Nov 6, 20247.267.397.187.357.359,238,167
Nov 5, 20247.147.357.087.297.2910,072,087
Nov 4, 20246.837.256.777.117.1111,300,671
Nov 1, 20247.047.066.716.776.779,652,442
Oct 31, 20246.997.146.977.077.076,694,300
Oct 30, 20247.087.136.927.027.0211,011,496
Oct 29, 20247.547.577.227.247.248,040,500
Oct 28, 20247.277.517.257.487.4810,137,343
Oct 25, 20247.247.337.197.257.258,353,200
Oct 24, 20247.197.377.107.267.268,151,100
Oct 23, 20247.357.447.177.237.2312,530,500
Oct 22, 20247.137.397.137.367.369,173,285
Oct 21, 20247.037.226.977.157.159,573,785
Oct 18, 20246.907.156.887.037.039,275,864
Oct 17, 20247.057.166.956.956.957,753,812
Oct 16, 20247.017.176.987.037.039,949,577
Oct 15, 20247.167.467.107.157.1515,133,606
Oct 14, 20246.987.186.887.187.1812,465,465
Oct 11, 20247.227.416.937.047.0418,220,743
Oct 10, 20246.907.406.747.227.2217,682,954
Oct 9, 20247.547.546.916.916.9117,344,100
Oct 8, 20248.078.077.317.687.6823,522,464
Sep 30, 20247.057.376.747.347.3420,613,630
Sep 27, 2024 0.01 Dividend
Sep 27, 20246.606.776.426.706.708,009,000
Sep 26, 20246.276.536.266.516.507,666,800
Sep 25, 20246.226.426.226.286.279,682,900
Sep 24, 20246.006.205.996.206.199,294,400
Sep 23, 20246.026.035.936.005.994,443,800
Sep 20, 20245.986.115.866.026.017,706,000
Sep 19, 20245.706.045.705.995.987,766,100
Sep 18, 20245.785.835.605.695.685,738,500
Sep 13, 20245.905.955.775.795.784,647,500
Sep 12, 20245.956.035.905.915.904,953,500
Sep 11, 20246.086.085.935.965.956,426,799
Sep 10, 20246.046.266.006.126.118,354,800
Sep 9, 20245.956.085.876.056.047,910,604
Sep 6, 20246.086.335.965.965.9511,934,200
Sep 5, 20246.096.195.896.146.1317,361,303
Sep 4, 20245.755.845.725.765.754,569,900
Sep 3, 20245.725.885.725.825.815,323,900
Sep 2, 20245.906.005.735.755.746,309,100
Aug 30, 20245.685.975.655.905.899,782,999
Aug 29, 20245.555.715.455.675.667,292,600
Aug 28, 20245.455.675.375.625.618,024,700
Aug 27, 20245.585.625.475.485.475,861,500
Aug 26, 20245.545.705.405.595.5810,093,700
Aug 23, 20245.725.725.495.495.4813,428,400
Aug 22, 20246.136.195.675.705.6918,747,600
Aug 21, 20246.346.376.126.196.1813,855,600
Aug 20, 20246.506.586.256.286.2719,460,971
Aug 19, 20246.536.696.386.506.4930,479,400
Aug 16, 20246.176.736.176.736.7236,869,001
Aug 15, 20246.036.445.976.126.1115,507,353
Aug 14, 20245.786.045.725.875.867,504,864
Aug 13, 20245.805.935.705.785.773,823,799
Aug 12, 20245.855.885.725.805.795,130,799
Aug 9, 20246.066.125.885.895.885,830,577
Aug 8, 20245.926.075.886.046.037,486,900
Aug 7, 20246.076.075.915.975.966,255,900
Aug 6, 20245.936.075.916.076.069,431,355
Aug 5, 20245.976.105.885.885.8710,895,900
Aug 2, 20245.996.055.925.935.927,000,100
Aug 1, 20246.046.065.915.995.9810,290,800
Jul 31, 20245.846.065.836.046.0312,761,500
Jul 30, 20245.765.855.705.835.829,729,700
Jul 29, 20245.725.775.605.755.747,645,900
Jul 26, 20245.665.815.655.745.7312,126,300
Jul 25, 20245.536.085.455.715.7017,221,200
Jul 24, 20245.645.705.475.535.527,736,200
Jul 23, 20245.815.955.645.665.658,837,120
Jul 22, 20245.745.885.665.835.827,703,575
Jul 19, 20245.705.835.665.785.776,960,400
Jul 18, 20245.715.725.555.725.717,876,800
Jul 17, 20245.635.855.635.775.7611,922,064
Jul 16, 20245.635.755.575.695.687,443,800
Jul 15, 20245.655.825.575.615.6010,423,496
Jul 12, 20245.785.955.695.715.7018,828,735
Jul 11, 20245.355.705.345.705.694,788,800
Jul 10, 20245.205.285.105.185.185,447,700
Jul 9, 20245.305.365.105.225.226,657,000
Jul 8, 20245.555.575.275.305.305,591,900
Jul 5, 20245.505.505.505.505.49-
Jul 4, 20245.775.825.495.505.495,382,100
Jul 3, 20245.685.935.675.825.815,912,800
Jul 2, 20245.565.755.505.685.673,998,850
Jul 1, 20245.545.575.435.565.553,151,996
Jun 28, 20245.625.675.465.515.504,445,296
Jun 27, 20245.745.815.625.645.633,427,177
Jun 26, 20245.475.795.425.775.764,922,600
Jun 25, 20245.385.555.375.475.463,249,278
Jun 24, 20245.415.555.365.375.376,118,400
Jun 21, 20245.715.745.605.655.642,962,950
Jun 20, 20245.855.895.675.695.684,332,854
Jun 19, 20245.925.985.835.855.843,176,600
Jun 18, 20245.775.935.745.925.914,554,961
Jun 17, 20245.865.865.735.765.753,496,900
Jun 14, 20245.795.895.705.865.855,276,100
Jun 13, 20245.875.945.785.815.803,486,000
Jun 12, 20245.805.935.805.925.914,446,142
Jun 11, 20245.825.845.595.805.794,777,070
Jun 7, 20245.605.835.565.825.817,751,000
Jun 6, 2024 0.05 Dividend
Jun 6, 20245.965.985.475.555.549,114,500
Jun 5, 20246.156.185.965.975.915,404,811
Jun 4, 20246.306.316.106.166.106,094,900
Jun 3, 20246.546.546.276.326.265,912,100
May 31, 20246.466.586.466.556.494,226,600
May 30, 20246.566.676.446.466.406,754,600
May 29, 20246.566.706.486.606.546,062,200
May 28, 20246.796.796.546.576.519,564,400
May 27, 20246.837.256.786.926.8612,384,564
May 24, 20246.816.876.726.746.683,568,100
May 23, 20247.177.176.806.826.765,623,400
May 22, 20247.187.277.147.147.074,642,664
May 21, 20247.267.347.087.147.075,751,400
May 20, 20247.477.527.247.297.225,739,100
May 17, 20247.387.587.377.457.384,027,467
May 16, 20247.277.487.277.407.333,942,400
May 15, 20247.427.447.287.317.243,748,300
May 14, 20247.287.427.227.397.324,474,400
May 13, 20247.407.497.267.297.225,454,500
May 10, 20247.697.707.457.507.434,421,300
May 9, 20247.497.747.487.707.634,364,900
May 8, 20247.657.657.487.507.433,859,800
May 7, 20247.577.717.507.697.625,837,300
May 6, 20247.477.537.397.507.438,023,300
Apr 30, 20247.487.527.227.357.288,929,100
Apr 29, 20247.437.757.437.737.664,446,000
Apr 26, 20247.327.467.287.437.364,197,400
Apr 25, 20247.207.417.167.387.314,243,500
Apr 24, 20247.097.267.037.237.164,360,200
Apr 23, 20246.827.176.817.107.036,558,975
Apr 22, 20246.766.876.576.836.774,750,850
Apr 19, 20246.886.956.736.796.734,862,450
Apr 18, 20247.087.166.786.966.906,904,036
Apr 17, 20246.607.156.607.127.058,478,536
Apr 16, 20247.157.176.536.536.4710,370,000
Apr 15, 20247.918.017.257.257.1810,104,466
Apr 12, 20248.128.308.048.057.984,083,500
Apr 11, 20248.148.298.088.148.065,274,436
Apr 10, 20248.358.448.138.268.187,585,836
Apr 9, 20248.188.658.138.448.368,351,236
Apr 8, 20248.528.528.118.128.045,447,603
Apr 3, 20248.388.528.268.418.335,609,071
Apr 2, 20248.348.528.268.428.345,404,048
Apr 1, 20248.178.328.128.328.245,894,800
Mar 29, 20248.048.358.018.198.115,656,400
Mar 28, 20247.788.037.717.967.894,071,600
Mar 27, 20248.018.097.777.807.733,724,977
Mar 26, 20248.058.177.878.047.975,169,577
Mar 25, 20248.328.348.098.108.024,891,300
Mar 22, 20248.468.498.198.338.254,682,300
Mar 21, 20248.458.598.288.468.384,948,100
Mar 20, 20248.258.428.208.418.335,203,300
Mar 19, 20248.188.398.128.258.175,651,800
Mar 18, 20248.028.187.968.188.105,098,677
Mar 15, 20247.908.027.868.017.943,907,777
Mar 14, 20247.978.047.817.937.864,486,119
Mar 13, 20247.998.057.827.967.895,096,683
Mar 12, 20247.838.007.797.997.925,202,500
Mar 11, 20247.557.837.507.837.765,929,800
Mar 8, 20247.497.587.387.547.474,695,500
Mar 7, 20247.627.747.487.497.424,956,300
Mar 6, 20247.567.687.457.627.555,351,500
Mar 5, 20247.877.887.577.617.544,418,800
Mar 4, 20247.968.017.667.887.816,183,900
Mar 1, 20247.817.967.757.967.895,780,200
Feb 29, 20247.447.817.387.817.747,601,300
Feb 28, 20248.258.437.457.507.4311,238,001
Feb 27, 20248.068.237.988.238.155,727,403
Feb 26, 20247.888.257.768.057.987,307,000
Feb 23, 20247.667.957.617.917.847,351,400
Feb 22, 20247.417.637.407.627.557,143,400
Feb 21, 20247.147.647.117.457.388,904,700
Feb 20, 20247.077.326.967.287.217,262,000
Feb 19, 20246.987.236.867.137.0610,700,366
Feb 8, 20246.206.866.176.866.8011,909,592
Feb 7, 20246.736.806.136.246.1813,977,791
Feb 6, 20246.647.076.356.816.7512,525,491
Feb 5, 20247.387.607.057.056.9810,700,700
Feb 2, 20248.548.897.837.837.7616,733,500
Feb 1, 20249.069.068.408.708.6219,589,713
Jan 31, 20249.219.218.919.219.1213,884,600
Jan 30, 20248.598.638.348.378.293,010,900
Jan 29, 20248.949.058.618.638.554,035,800
Jan 26, 20248.999.118.918.948.864,759,100
Jan 25, 20248.799.078.629.078.997,607,900
Jan 24, 20248.589.148.438.778.698,742,800
Jan 23, 20248.398.438.208.378.294,309,900
Jan 22, 20249.069.098.368.428.344,630,780

Related Tickers

HEPS D-Market Elektronik Hizmetler ve Ticaret A.S.
3.1400
+2.28%
 
CART Maplebear Inc.
46.32
-0.56%
 
EBAY eBay Inc.
66.19
+1.74%
 
ETSY Etsy, Inc.
53.12
+0.76%
 
BABA Alibaba Group Holding Limited
85.12
+3.26%
 
MELI MercadoLibre, Inc.
1,836.00
-0.06%
 
JD JD.com, Inc.
39.00
+10.11%
 
AMZN Amazon.com, Inc.
225.94
+2.39%