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

Shanghai - Delayed Quote CNY

Luoyang Jianlong Micro-nano New Material Co., Ltd (688357.SS)

24.56
-0.12
(-0.49%)
At close: April 30 at 2:56:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202524.6825.5024.3824.5624.56778,151
Apr 29, 202523.3124.7923.1824.6824.681,526,034
Apr 28, 202523.6123.7023.0023.3123.31732,364
Apr 25, 202523.8223.9223.4223.6523.65465,019
Apr 24, 202523.9424.2423.5623.7223.72726,735
Apr 23, 202524.0624.1923.6823.9523.95626,760
Apr 22, 202523.8524.1723.6623.8823.88808,771
Apr 21, 202523.4824.6523.4023.8523.851,567,229
Apr 18, 202524.7524.8823.6123.7023.701,596,066
Apr 17, 202524.5125.3024.5124.7824.78827,669
Apr 16, 202524.8125.1824.4024.7024.70755,609
Apr 15, 202525.0925.2624.7025.0025.00573,144
Apr 14, 202525.9525.9524.8725.0925.091,715,750
Apr 11, 202523.8025.8823.8025.6025.601,847,799
Apr 10, 202523.6124.5323.6123.9723.971,018,583
Apr 9, 202522.3623.4821.5223.3523.351,294,253
Apr 8, 202522.6023.1522.1622.8622.861,406,680
Apr 7, 202524.4825.0021.7421.9321.932,173,964
Apr 3, 202525.9026.3025.5525.8025.80785,570
Apr 2, 202526.2226.5626.1626.2826.28629,570
Apr 1, 202525.8726.7425.8726.3026.30957,483
Mar 31, 202525.9526.0225.2725.7825.781,120,809
Mar 28, 202526.6126.9825.9526.0626.061,425,382
Mar 27, 202526.7527.5726.3026.8326.831,244,129
Mar 26, 202526.9627.7626.8526.8526.851,079,225
Mar 25, 202526.4727.2926.4727.0627.061,031,706
Mar 24, 202527.5028.2526.1826.7126.711,960,602
Mar 21, 202527.0527.9926.5427.7827.782,496,580
Mar 20, 202527.0927.3026.6826.8326.831,426,129
Mar 19, 202527.3527.6326.8726.9226.921,655,182
Mar 18, 202528.4328.4627.3027.4527.452,687,159
Mar 17, 202528.7928.8828.0228.2028.201,869,580
Mar 14, 202528.2128.9527.4428.7928.792,887,343
Mar 13, 202528.0728.9827.8928.4328.433,989,680
Mar 12, 202529.4930.4928.5128.7328.737,533,002
Mar 11, 202525.9829.8825.8329.2129.218,427,738
Mar 10, 202525.2526.1425.1826.0026.003,757,334
Mar 7, 202524.8025.5524.6525.2225.221,813,003
Mar 6, 202524.6125.0524.3924.8224.821,341,562
Mar 5, 202524.3724.6523.8324.6324.631,175,770
Mar 4, 202524.0724.3023.9424.2524.25993,161
Mar 3, 202523.5124.9123.5124.1524.151,737,567
Feb 28, 202524.1524.1523.3223.4723.471,276,325
Feb 27, 202523.9824.2523.6924.1224.121,275,525
Feb 26, 202523.5124.3523.5123.9323.931,193,581
Feb 25, 202523.3923.6823.2923.5523.55582,788
Feb 24, 202523.5023.6923.2523.5823.58832,982
Feb 21, 202523.1923.4322.9023.4023.40790,400
Feb 20, 202522.8623.2522.8623.1623.16631,616
Feb 19, 202522.4623.1222.3722.9022.901,031,835
Feb 18, 202523.0523.0722.3322.4822.48648,351
Feb 17, 202523.0123.2222.8522.9622.96588,168
Feb 14, 202522.9823.3322.9823.0923.09625,196
Feb 13, 202523.2223.5822.8822.9222.92905,076
Feb 12, 202523.2723.7723.1623.4223.42955,432
Feb 11, 202523.0223.4522.8023.3123.31739,960
Feb 10, 202522.6423.0822.4223.0123.01727,621
Feb 7, 202522.5222.8522.2522.5522.55815,449
Feb 6, 202521.8722.3321.7522.3222.32462,623
Feb 5, 202521.9122.0621.7821.8521.85263,473
Jan 27, 202522.2522.3921.8021.8021.80367,855
Jan 24, 202521.9222.3721.6622.2522.25596,733
Jan 23, 202521.8722.2421.6221.8821.88636,056
Jan 22, 202521.6321.8821.4321.7221.72489,000
Jan 21, 202521.6221.6821.2321.5021.50435,466
Jan 20, 202521.5921.7421.4721.5421.54464,052
Jan 17, 202521.6021.7321.3121.5921.59513,736
Jan 16, 202521.5921.8921.3021.4121.41437,238
Jan 15, 202521.6921.6921.1521.5921.59532,171
Jan 14, 202520.8821.5520.8721.5021.50685,429
Jan 13, 202520.5620.8820.2020.7320.73409,703
Jan 10, 202521.2021.2820.4220.5020.50521,405
Jan 9, 202521.0221.3121.0021.0621.06322,601
Jan 8, 202521.3021.3620.5021.1221.12665,429
Jan 7, 202520.8621.3520.8221.3521.35428,010
Jan 6, 202520.8121.2620.5020.9320.93498,135
Jan 3, 202521.4721.5320.6820.8120.81819,044
Jan 2, 202521.7922.1221.3121.4721.47723,266
Dec 31, 202422.5422.5421.8321.9321.93799,772
Dec 30, 202422.8922.8922.4422.5022.50753,990
Dec 27, 202422.9223.2022.8722.8922.89804,935
Dec 26, 202422.9023.2122.9023.0323.03618,304
Dec 25, 202423.3023.5222.8223.0423.04553,721
Dec 24, 202423.3223.6523.0423.4623.46448,218
Dec 23, 202424.0624.0623.2023.2223.22781,866
Dec 20, 2024 0.1 Dividend
Dec 20, 202423.4724.2223.4724.0524.05668,329
Dec 19, 202423.9224.0623.3823.7923.69914,161
Dec 18, 202424.3224.4323.9024.0923.99554,066
Dec 17, 202425.3525.3824.1624.2024.101,102,125
Dec 16, 202425.5225.5325.1125.2225.11755,746
Dec 13, 202425.9025.9025.2625.3125.20932,514
Dec 12, 202425.9125.9525.3425.9225.811,004,835
Dec 11, 202425.6725.9225.4225.8625.751,199,681
Dec 10, 202426.5026.7525.5525.5825.471,329,523
Dec 9, 202425.6225.8625.3625.6725.56830,254
Dec 6, 202425.5525.8325.0025.6225.511,067,723
Dec 5, 202425.1825.8625.1125.7225.61713,499
Dec 4, 202426.3226.5125.2925.3125.201,073,603
Dec 3, 202426.4826.5826.1626.4526.34795,217
Dec 2, 202425.9826.4825.7326.4726.361,062,514
Nov 29, 202425.6226.1425.4125.9825.87775,986
Nov 28, 202425.3726.0025.2425.5125.40751,723
Nov 27, 202424.6825.3324.2225.2425.13727,549
Nov 26, 202425.3325.4524.8024.8324.73633,286
Nov 25, 202425.3325.6624.8325.3225.21894,943
Nov 22, 202426.5526.5825.0125.1225.011,004,724
Nov 21, 202426.3826.7325.9726.5026.39717,631
Nov 20, 202425.9826.5325.8826.4326.32694,111
Nov 19, 202425.2626.0225.0526.0025.89997,002
Nov 18, 202425.7026.3825.0925.2125.101,057,132
Nov 15, 202426.2126.5325.8825.8925.781,004,678
Nov 14, 202427.1927.6026.4726.4826.371,262,991
Nov 13, 202427.6028.2926.7527.4427.321,595,538
Nov 12, 202427.6728.1027.0627.4227.302,023,712
Nov 11, 202426.3027.8826.3027.6727.552,537,498
Nov 8, 202426.3826.6526.0526.4126.301,661,159
Nov 7, 202425.3826.2425.0026.2326.121,420,880
Nov 6, 202425.2925.8825.1025.3825.271,574,115
Nov 5, 202424.3225.3324.3225.2925.181,298,754
Nov 4, 202423.6524.4423.5724.3624.26856,110
Nov 1, 202424.2024.7023.6523.6523.551,157,722
Oct 31, 202423.8724.5823.7624.2624.161,155,128
Oct 30, 202424.3924.6523.5723.8823.781,745,035
Oct 29, 202425.7826.2024.4524.6124.511,629,104
Oct 28, 202425.6625.8025.3125.7525.641,437,445
Oct 25, 202424.6025.6824.6025.6025.491,557,429
Oct 24, 202425.0925.0924.5424.6824.58973,927
Oct 23, 202425.2725.5824.8525.0924.981,444,054
Oct 22, 202424.8725.3624.3325.2725.161,603,517
Oct 21, 202423.9825.4523.8624.5624.462,841,591
Oct 18, 202422.7524.4722.5023.9023.801,974,825
Oct 17, 202423.1823.3422.6622.7522.651,098,953
Oct 16, 202422.8923.2622.8022.9722.87929,210
Oct 15, 202423.4323.6923.0823.1623.061,427,477
Oct 14, 202423.3623.6922.8123.5723.471,608,391
Oct 11, 202424.6824.9223.0023.2923.191,921,219
Oct 10, 202425.7126.3824.4024.6824.582,360,083
Oct 9, 202428.0028.0025.5025.6025.493,336,735
Oct 8, 202431.0031.1327.3929.2029.085,815,102
Sep 30, 202423.8826.6223.2126.5526.443,861,370
Sep 27, 202421.4722.8521.4722.7122.611,456,722
Sep 26, 202420.5921.2720.2621.2421.151,514,889
Sep 25, 202420.7321.0020.2020.5120.421,549,157
Sep 24, 202419.4420.4519.4220.4520.36899,097
Sep 23, 202419.4119.4419.1419.4019.32274,408
Sep 20, 202419.5119.5219.2119.3819.30399,186
Sep 19, 202419.4919.8119.2119.5119.43499,980
Sep 18, 202419.3819.4718.8219.2019.12460,014
Sep 13, 202419.6319.6319.1719.2119.13470,414
Sep 12, 202419.6520.0619.5119.5519.47319,077
Sep 11, 202419.7319.8819.4019.7419.66385,365
Sep 10, 202419.4619.7619.1819.6519.57436,697
Sep 9, 202419.1819.7119.0919.3419.26562,706
Sep 6, 202419.9419.9719.2019.2719.19603,540
Sep 5, 202419.9120.2919.6619.9519.87547,443
Sep 4, 202419.5220.2919.4919.9119.83550,670
Sep 3, 202419.0320.1619.0219.7919.71694,467
Sep 2, 202419.8119.9719.2419.2519.17704,963
Aug 30, 202419.1720.4719.0519.9119.831,181,662
Aug 29, 202418.6119.4618.2919.2719.191,733,232
Aug 28, 202419.4819.9719.2819.3819.30749,619
Aug 27, 202420.0520.0619.4219.4819.40676,875
Aug 26, 202419.8420.7219.8420.0119.93738,463
Aug 23, 202420.5620.7519.8519.9019.82794,839
Aug 22, 202421.5921.6620.6420.7620.671,466,845
Aug 21, 202421.0921.9620.9421.7021.611,411,859
Aug 20, 202421.6821.9221.0921.2921.201,158,083
Aug 19, 202421.2122.1820.9821.7721.681,326,342
Aug 16, 202421.2921.3520.9721.0921.00581,552
Aug 15, 202421.2421.6620.9121.3521.261,114,027
Aug 14, 202421.9022.3221.3821.4021.311,665,269
Aug 13, 202421.6121.8021.0021.7521.661,705,284
Aug 12, 202420.7022.1420.6121.9321.841,957,597
Aug 9, 202421.5722.4920.5820.6020.511,359,799
Aug 8, 202421.0521.3020.5121.2021.111,183,347
Aug 7, 202419.8321.3419.8021.0820.991,666,810
Aug 6, 202419.8020.1519.7020.0820.00799,180
Aug 5, 202420.1920.5719.5519.5519.47761,433
Aug 2, 202420.8320.9720.2320.2820.19570,207
Aug 1, 202420.7921.3220.5220.8820.791,059,851
Jul 31, 202419.9920.9719.5420.7520.661,344,035
Jul 30, 202419.3319.9819.2119.8219.74864,690
Jul 29, 202420.2120.2319.3619.3619.28985,703
Jul 26, 202420.1020.5019.8120.1820.10717,314
Jul 25, 202420.1920.5720.0020.1720.09760,049
Jul 24, 202420.1920.6220.0020.1420.06887,814
Jul 23, 202421.0221.1620.2920.3220.23981,176
Jul 22, 202421.3821.6421.0521.1921.10522,814
Jul 19, 202420.9921.7020.9521.3821.29476,029
Jul 18, 202421.1021.3520.7221.1321.04706,494
Jul 17, 202421.1021.6520.8821.4421.35849,975
Jul 16, 202420.7421.3220.6620.9220.83481,454
Jul 15, 202421.7922.1820.8420.9820.89635,614
Jul 12, 202422.4322.4521.7221.8021.71490,209
Jul 11, 202422.2222.4321.8822.2322.14615,258
Jul 10, 202421.4522.0021.3621.4821.39389,630
Jul 9, 202421.0221.7820.6721.6621.57972,347
Jul 8, 202421.6221.8521.1021.2321.14651,976
Jul 5, 202421.2321.2321.2321.2321.14-
Jul 4, 202422.6022.6121.0221.2321.141,513,997
Jul 3, 202423.0123.2522.5022.5922.50511,465
Jul 2, 202423.4623.6922.8823.0022.90387,183
Jul 1, 202423.1723.6422.9323.3723.27406,015
Jun 28, 202423.3823.8723.1823.3023.20335,513
Jun 27, 202424.3524.3923.3523.3923.29718,785
Jun 26, 202423.5824.4023.3424.3524.25579,140
Jun 25, 202423.9524.5823.5223.7023.60461,649
Jun 24, 202425.1325.6323.9024.0523.95808,797
Jun 21, 202425.8625.8625.2225.6425.53293,612
Jun 20, 202425.8026.1825.6925.8625.75418,921
Jun 19, 202426.1526.2825.8025.8025.69395,960
Jun 18, 202426.3226.5926.1826.2126.10314,388
Jun 17, 202426.3226.5326.0226.2526.14248,951
Jun 14, 202427.3227.3226.3326.4426.33582,167
Jun 13, 202427.0027.5526.3727.2227.11739,277
Jun 12, 202426.5526.8826.2326.8126.70359,003
Jun 11, 202426.2626.8025.7926.4126.30412,619
Jun 7, 202425.5826.4825.5326.2626.15468,921
Jun 6, 202426.5826.6925.4025.5125.40955,986
Jun 5, 202426.6326.8626.2726.4026.29402,180
Jun 4, 202427.5227.5226.2026.6326.521,404,956
Jun 3, 202428.2928.2927.3727.5327.41690,980
May 31, 202428.5828.7428.0828.3028.18317,955
May 30, 202428.6129.0828.3028.3328.21474,274
May 29, 202428.7529.4928.6628.6628.54480,968
May 28, 202428.6829.2028.3728.7328.61559,397
May 27, 202428.7028.9927.8428.6828.56806,202
May 24, 2024 0.6 Dividend
May 24, 202429.2729.5528.8028.8828.76438,274
May 24, 2024 1.2:1 Stock Splits
May 23, 202429.9230.1829.5129.5828.85765,141
May 22, 202429.7730.2729.6630.1329.39738,366
May 21, 202430.5230.5229.5929.7729.05688,178
May 20, 202429.5231.1329.5230.2729.531,453,479
May 17, 202429.3329.6129.0429.4528.73517,669
May 16, 202429.2329.6929.1029.2628.54748,296
May 15, 202429.9030.0929.1529.2328.52818,766
May 14, 202430.1030.4629.8429.9029.17604,177
May 13, 202430.9831.0729.9230.1029.371,330,746
May 10, 202432.5332.5531.3431.4130.641,081,951
May 9, 202432.8333.4232.3332.5331.741,437,210
May 8, 202432.6733.0832.1532.4031.61858,643
May 7, 202431.4533.1531.2533.0832.272,112,775
May 6, 202431.1731.7530.6431.5830.811,675,431
Apr 30, 202431.4431.4430.0531.0030.241,220,109