Lingda Group Co., Ltd. (300125.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.0100 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 17,598,690 |
| 27 June 2024 | 1.8100 | 1.9900 | 1.7900 | 1.8300 | 1.8300 | 19,823,090 |
| 26 June 2024 | 1.7600 | 1.8700 | 1.7000 | 1.8300 | 1.8300 | 19,119,200 |
| 25 June 2024 | 1.7500 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 20,806,223 |
| 24 June 2024 | 1.8700 | 1.9300 | 1.7500 | 1.8000 | 1.8000 | 25,377,997 |
| 21 June 2024 | 2.0100 | 2.1600 | 2.0000 | 2.0600 | 2.0600 | 19,280,650 |
| 20 June 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 25,104,200 |
| 19 June 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1900 | 2.1900 | 28,800,200 |
| 18 June 2024 | 2.3500 | 2.4200 | 2.2700 | 2.2800 | 2.2800 | 43,371,336 |
| 17 June 2024 | 2.1400 | 2.4800 | 2.1000 | 2.4800 | 2.4800 | 47,733,558 |
| 14 June 2024 | 2.1500 | 2.1900 | 2.0500 | 2.0700 | 2.0700 | 30,916,676 |
| 13 June 2024 | 2.2200 | 2.3500 | 2.1500 | 2.2100 | 2.2100 | 38,519,995 |
| 12 June 2024 | 2.3900 | 2.6400 | 2.2100 | 2.2500 | 2.2500 | 56,695,456 |
| 11 June 2024 | 1.9200 | 2.2600 | 1.8700 | 2.2600 | 2.2600 | 37,698,377 |
| 07 June 2024 | 1.7000 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 29,505,168 |
| 06 June 2024 | 1.8000 | 1.8100 | 1.5000 | 1.5700 | 1.5700 | 26,288,923 |
| 05 June 2024 | 1.6800 | 1.9700 | 1.6800 | 1.8300 | 1.8300 | 25,297,598 |
| 04 June 2024 | 1.7000 | 1.7800 | 1.6800 | 1.7200 | 1.7200 | 18,757,224 |
| 03 June 2024 | 2.0000 | 2.0300 | 1.6800 | 1.6800 | 1.6800 | 32,323,251 |
| 31 May 2024 | 2.2200 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 15,983,879 |
| 30 May 2024 | 2.3700 | 2.3700 | 2.1700 | 2.2300 | 2.2300 | 19,963,320 |
| 29 May 2024 | 2.4300 | 2.5800 | 2.3600 | 2.4000 | 2.4000 | 15,586,275 |
| 28 May 2024 | 2.6800 | 2.6800 | 2.4300 | 2.4700 | 2.4700 | 16,338,600 |
| 27 May 2024 | 2.7700 | 2.7900 | 2.6600 | 2.6600 | 2.6600 | 11,844,331 |
| 24 May 2024 | 2.7000 | 2.8400 | 2.6400 | 2.7900 | 2.7900 | 15,081,485 |
| 23 May 2024 | 2.8700 | 2.9700 | 2.7500 | 2.7600 | 2.7600 | 16,471,956 |
| 22 May 2024 | 2.7900 | 2.9300 | 2.7600 | 2.8900 | 2.8900 | 18,069,372 |
| 21 May 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 11,320,492 |
| 20 May 2024 | 2.8500 | 2.9400 | 2.7700 | 2.7700 | 2.7700 | 15,573,300 |
| 17 May 2024 | 2.9000 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 17,271,035 |
| 16 May 2024 | 2.9100 | 3.0600 | 2.8100 | 2.9500 | 2.9500 | 26,481,130 |
| 15 May 2024 | 2.8800 | 2.9600 | 2.8200 | 2.9400 | 2.9400 | 22,719,832 |
| 14 May 2024 | 2.6900 | 2.9000 | 2.6700 | 2.8400 | 2.8400 | 24,745,139 |
| 13 May 2024 | 2.5700 | 2.7700 | 2.5600 | 2.6900 | 2.6900 | 24,467,395 |
| 10 May 2024 | 2.9100 | 2.9300 | 2.6400 | 2.6400 | 2.6400 | 37,343,641 |
| 09 May 2024 | 3.0300 | 3.0800 | 2.9700 | 2.9800 | 2.9800 | 30,416,014 |
| 08 May 2024 | 3.0600 | 3.1400 | 2.9800 | 3.0000 | 3.0000 | 41,983,820 |
| 07 May 2024 | 3.1700 | 3.4800 | 3.0300 | 3.2600 | 3.2600 | 78,959,616 |
| 06 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 629,400 |
| 30 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 242,800 |
| 29 Apr 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | - |
| 26 Apr 2024 | 5.5000 | 5.5600 | 5.3300 | 5.4300 | 5.4300 | 13,411,411 |
| 25 Apr 2024 | 5.6000 | 5.7100 | 5.4500 | 5.4800 | 5.4800 | 13,694,800 |
| 24 Apr 2024 | 5.6500 | 5.7400 | 5.4900 | 5.5600 | 5.5600 | 9,790,526 |
| 23 Apr 2024 | 5.5400 | 5.7600 | 5.5400 | 5.5800 | 5.5800 | 10,096,400 |
| 22 Apr 2024 | 5.5000 | 5.6800 | 5.3200 | 5.5500 | 5.5500 | 11,020,200 |
| 19 Apr 2024 | 5.8200 | 5.8700 | 5.5500 | 5.5900 | 5.5900 | 11,461,121 |
| 18 Apr 2024 | 5.6800 | 5.9800 | 5.4800 | 5.7600 | 5.7600 | 15,814,519 |
| 17 Apr 2024 | 5.0000 | 5.7700 | 5.0000 | 5.7200 | 5.7200 | 20,265,710 |
| 16 Apr 2024 | 5.7100 | 5.7400 | 4.7100 | 5.0100 | 5.0100 | 21,352,726 |
| 15 Apr 2024 | 6.4000 | 6.5900 | 5.6000 | 5.7600 | 5.7600 | 17,410,104 |
| 12 Apr 2024 | 6.6500 | 6.7500 | 6.4200 | 6.4500 | 6.4500 | 8,542,726 |
| 11 Apr 2024 | 6.6200 | 6.7800 | 6.3800 | 6.6200 | 6.6200 | 10,450,300 |
| 10 Apr 2024 | 7.0500 | 7.0800 | 6.6000 | 6.7000 | 6.7000 | 9,793,173 |
| 09 Apr 2024 | 6.8600 | 7.0900 | 6.8300 | 7.0400 | 7.0400 | 7,754,503 |
| 08 Apr 2024 | 7.4000 | 7.4200 | 6.8500 | 6.8700 | 6.8700 | 13,016,703 |
| 03 Apr 2024 | 7.5100 | 7.5900 | 7.2100 | 7.3100 | 7.3100 | 9,496,000 |
| 02 Apr 2024 | 7.7600 | 7.7700 | 7.3900 | 7.5600 | 7.5600 | 11,175,301 |
| 01 Apr 2024 | 7.4000 | 7.7300 | 7.3400 | 7.7300 | 7.7300 | 10,621,583 |
| 29 Mar 2024 | 7.3700 | 7.5000 | 7.2500 | 7.3200 | 7.3200 | 5,227,008 |
| 28 Mar 2024 | 7.2400 | 7.6100 | 7.1000 | 7.4100 | 7.4100 | 13,764,015 |
| 27 Mar 2024 | 7.8200 | 7.8700 | 7.2900 | 7.3200 | 7.3200 | 10,191,349 |
| 26 Mar 2024 | 7.7500 | 7.9100 | 7.5400 | 7.8200 | 7.8200 | 12,697,557 |
| 25 Mar 2024 | 7.8600 | 8.1600 | 7.7200 | 7.7500 | 7.7500 | 15,838,135 |
| 22 Mar 2024 | 8.4900 | 8.5000 | 8.0800 | 8.1100 | 8.1100 | 16,340,121 |
| 21 Mar 2024 | 8.5900 | 8.7500 | 8.3000 | 8.5400 | 8.5400 | 18,006,700 |
| 20 Mar 2024 | 8.2800 | 9.0000 | 8.2500 | 8.5900 | 8.5900 | 24,910,600 |
| 19 Mar 2024 | 8.5100 | 8.7200 | 8.2800 | 8.3000 | 8.3000 | 16,437,102 |
| 18 Mar 2024 | 8.2100 | 8.6100 | 8.1800 | 8.6000 | 8.6000 | 19,244,202 |
| 15 Mar 2024 | 8.4500 | 8.5600 | 8.2500 | 8.5500 | 8.5500 | 13,213,800 |
| 14 Mar 2024 | 8.7300 | 8.8100 | 8.3800 | 8.5600 | 8.5600 | 9,680,297 |
| 13 Mar 2024 | 8.8000 | 8.8600 | 8.6000 | 8.7700 | 8.7700 | 11,086,100 |
| 12 Mar 2024 | 8.8000 | 8.9600 | 8.6500 | 8.7800 | 8.7800 | 14,982,022 |
| 11 Mar 2024 | 8.5500 | 8.8900 | 8.4800 | 8.8100 | 8.8100 | 18,712,223 |
| 08 Mar 2024 | 8.1000 | 8.5300 | 8.1000 | 8.3800 | 8.3800 | 11,619,100 |
| 07 Mar 2024 | 8.5100 | 8.5500 | 8.1400 | 8.1400 | 8.1400 | 9,936,600 |
| 06 Mar 2024 | 8.0500 | 8.6400 | 7.9900 | 8.4600 | 8.4600 | 13,711,500 |
| 05 Mar 2024 | 8.3000 | 8.4000 | 8.0600 | 8.1000 | 8.1000 | 12,678,000 |
| 04 Mar 2024 | 8.4000 | 8.5100 | 8.1600 | 8.4200 | 8.4200 | 12,396,900 |
| 01 Mar 2024 | 8.3500 | 8.4900 | 8.1500 | 8.4100 | 8.4100 | 15,489,100 |
| 29 Feb 2024 | 7.9100 | 8.3300 | 7.9100 | 8.3200 | 8.3200 | 22,384,154 |
| 28 Feb 2024 | 8.8700 | 9.2800 | 7.8000 | 7.9100 | 7.9100 | 32,639,240 |
| 27 Feb 2024 | 8.6400 | 8.7700 | 7.9000 | 8.7500 | 8.7500 | 24,823,263 |
| 26 Feb 2024 | 8.6500 | 8.9400 | 8.3900 | 8.8300 | 8.8300 | 31,972,356 |
| 23 Feb 2024 | 7.7800 | 9.2000 | 7.7800 | 8.7100 | 8.7100 | 36,606,103 |
| 22 Feb 2024 | 7.2100 | 7.6800 | 7.2000 | 7.6700 | 7.6700 | 13,032,283 |
| 21 Feb 2024 | 6.9700 | 7.6600 | 6.7900 | 7.2500 | 7.2500 | 15,946,209 |
| 20 Feb 2024 | 6.8100 | 7.0200 | 6.5800 | 6.9800 | 6.9800 | 10,966,589 |
| 19 Feb 2024 | 6.3500 | 6.9000 | 6.3000 | 6.7900 | 6.7900 | 16,169,246 |
| 08 Feb 2024 | 5.6600 | 6.4200 | 5.4200 | 6.3500 | 6.3500 | 21,591,619 |
| 07 Feb 2024 | 6.2300 | 6.2400 | 5.5100 | 5.6500 | 5.6500 | 22,037,480 |
| 06 Feb 2024 | 5.8000 | 6.6900 | 5.3600 | 6.1600 | 6.1600 | 28,616,923 |
| 05 Feb 2024 | 7.9600 | 8.0300 | 6.4200 | 6.4200 | 6.4200 | 27,631,175 |
| 02 Feb 2024 | 8.7500 | 8.8700 | 7.6800 | 8.0200 | 8.0200 | 14,614,700 |
| 01 Feb 2024 | 8.5800 | 9.0000 | 8.5100 | 8.7200 | 8.7200 | 14,119,311 |
| 31 Jan 2024 | 9.0500 | 9.6500 | 8.6000 | 8.6100 | 8.6100 | 20,393,185 |
| 30 Jan 2024 | 9.9000 | 10.0700 | 9.7200 | 9.7500 | 9.7500 | 8,493,243 |
| 29 Jan 2024 | 10.8600 | 10.9800 | 9.9800 | 10.0000 | 10.0000 | 9,464,700 |
| 26 Jan 2024 | 11.0800 | 11.1900 | 10.8100 | 10.8300 | 10.8300 | 5,561,600 |
| 25 Jan 2024 | 10.7900 | 11.1200 | 10.3800 | 11.0700 | 11.0700 | 8,620,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.