Shenzhen Liande Automation Equipment co.,ltd. (300545.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:51PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 23.10 | 24.75 | 23.64 | 24.11 | 24.11 | 4,197,300 |
| 20 May 2024 | 23.82 | 24.18 | 23.54 | 23.95 | 23.95 | 3,226,300 |
| 17 May 2024 | 23.10 | 23.82 | 22.84 | 23.82 | 23.82 | 3,677,693 |
| 16 May 2024 | 22.91 | 23.34 | 22.91 | 23.04 | 23.04 | 2,008,000 |
| 15 May 2024 | 23.13 | 23.49 | 22.80 | 22.88 | 22.88 | 2,199,000 |
| 14 May 2024 | 22.99 | 23.35 | 22.80 | 23.16 | 23.16 | 2,336,900 |
| 13 May 2024 | 23.69 | 23.69 | 22.71 | 22.86 | 22.86 | 3,911,800 |
| 10 May 2024 | 24.67 | 24.78 | 23.71 | 23.75 | 23.75 | 3,426,900 |
| 09 May 2024 | 24.15 | 24.73 | 24.15 | 24.57 | 24.57 | 2,755,644 |
| 08 May 2024 | 24.80 | 24.80 | 24.05 | 24.13 | 24.13 | 2,985,100 |
| 07 May 2024 | 24.95 | 25.23 | 24.65 | 24.81 | 24.81 | 3,613,700 |
| 06 May 2024 | 25.11 | 25.38 | 24.93 | 25.09 | 25.09 | 2,861,700 |
| 30 Apr 2024 | 25.00 | 25.30 | 24.50 | 24.84 | 24.84 | 3,174,000 |
| 29 Apr 2024 | 24.78 | 25.35 | 24.70 | 25.15 | 25.15 | 3,332,100 |
| 26 Apr 2024 | 24.14 | 24.89 | 24.12 | 24.59 | 24.59 | 4,200,693 |
| 25 Apr 2024 | 23.82 | 24.46 | 23.82 | 24.14 | 24.14 | 3,587,100 |
| 24 Apr 2024 | 23.47 | 24.10 | 23.35 | 24.08 | 24.08 | 3,764,300 |
| 23 Apr 2024 | 23.20 | 23.55 | 22.92 | 23.24 | 23.24 | 3,756,200 |
| 22 Apr 2024 | 22.65 | 23.10 | 22.26 | 22.72 | 22.72 | 3,136,488 |
| 19 Apr 2024 | 23.60 | 23.80 | 22.70 | 22.98 | 22.98 | 5,624,687 |
| 18 Apr 2024 | 23.64 | 24.29 | 23.14 | 23.97 | 23.97 | 4,104,668 |
| 17 Apr 2024 | 22.45 | 23.57 | 22.30 | 23.54 | 23.54 | 5,324,400 |
| 16 Apr 2024 | 23.73 | 23.73 | 21.58 | 21.58 | 21.58 | 5,482,074 |
| 15 Apr 2024 | 24.63 | 25.00 | 23.30 | 23.74 | 23.74 | 4,639,800 |
| 12 Apr 2024 | 25.08 | 25.38 | 24.59 | 24.61 | 24.61 | 2,828,500 |
| 11 Apr 2024 | 24.73 | 25.46 | 24.70 | 24.93 | 24.93 | 2,684,990 |
| 10 Apr 2024 | 26.14 | 26.21 | 24.80 | 25.05 | 25.05 | 4,389,100 |
| 09 Apr 2024 | 25.73 | 26.34 | 25.55 | 26.06 | 26.06 | 3,490,800 |
| 08 Apr 2024 | 26.69 | 26.69 | 25.49 | 25.51 | 25.51 | 4,123,493 |
| 03 Apr 2024 | 27.44 | 27.56 | 26.39 | 26.70 | 26.70 | 4,357,600 |
| 02 Apr 2024 | 28.40 | 28.46 | 27.24 | 27.61 | 27.61 | 5,418,193 |
| 01 Apr 2024 | 26.89 | 29.12 | 26.68 | 28.52 | 28.52 | 6,552,390 |
| 29 Mar 2024 | 26.49 | 26.84 | 26.01 | 27.23 | 27.23 | 1,866,400 |
| 28 Mar 2024 | 25.65 | 26.85 | 25.57 | 26.39 | 26.39 | 3,899,550 |
| 27 Mar 2024 | 27.08 | 27.08 | 25.47 | 25.57 | 25.57 | 4,690,373 |
| 26 Mar 2024 | 27.40 | 27.85 | 26.62 | 27.14 | 27.14 | 6,212,800 |
| 25 Mar 2024 | 28.89 | 28.97 | 27.60 | 27.71 | 27.71 | 5,910,413 |
| 22 Mar 2024 | 28.60 | 29.50 | 28.51 | 29.15 | 29.15 | 6,906,927 |
| 21 Mar 2024 | 28.80 | 29.16 | 28.31 | 28.68 | 28.68 | 4,180,700 |
| 20 Mar 2024 | 28.57 | 29.66 | 28.48 | 28.88 | 28.88 | 5,796,250 |
| 19 Mar 2024 | 28.74 | 29.35 | 28.31 | 28.43 | 28.43 | 5,898,700 |
| 18 Mar 2024 | 28.29 | 29.13 | 28.03 | 28.87 | 28.87 | 5,942,998 |
| 15 Mar 2024 | 27.14 | 28.07 | 27.14 | 27.96 | 27.96 | 4,350,460 |
| 14 Mar 2024 | 27.56 | 27.97 | 26.91 | 27.30 | 27.30 | 4,400,039 |
| 13 Mar 2024 | 27.71 | 28.26 | 27.65 | 27.84 | 27.84 | 4,852,583 |
| 12 Mar 2024 | 27.59 | 27.91 | 27.25 | 27.86 | 27.86 | 5,326,547 |
| 11 Mar 2024 | 27.15 | 27.70 | 26.90 | 27.62 | 27.62 | 4,069,700 |
| 08 Mar 2024 | 26.96 | 27.34 | 26.73 | 27.25 | 27.25 | 4,338,300 |
| 07 Mar 2024 | 27.39 | 27.86 | 26.93 | 26.96 | 26.96 | 5,670,204 |
| 06 Mar 2024 | 26.70 | 27.44 | 26.48 | 27.34 | 27.34 | 4,754,167 |
| 05 Mar 2024 | 27.00 | 27.30 | 26.51 | 26.83 | 26.83 | 4,836,107 |
| 04 Mar 2024 | 27.30 | 27.72 | 26.72 | 27.34 | 27.34 | 5,597,234 |
| 01 Mar 2024 | 26.88 | 27.65 | 26.80 | 27.50 | 27.50 | 5,495,200 |
| 29 Feb 2024 | 25.10 | 26.90 | 25.07 | 26.89 | 26.89 | 6,542,256 |
| 28 Feb 2024 | 27.30 | 28.15 | 25.32 | 25.38 | 25.38 | 9,054,200 |
| 27 Feb 2024 | 26.50 | 27.42 | 26.31 | 27.42 | 27.42 | 6,165,261 |
| 26 Feb 2024 | 27.40 | 27.50 | 26.53 | 26.74 | 26.74 | 8,099,195 |
| 23 Feb 2024 | 25.52 | 26.31 | 25.30 | 26.30 | 26.30 | 6,752,199 |
| 22 Feb 2024 | 24.89 | 25.80 | 24.68 | 25.59 | 25.59 | 5,815,749 |
| 21 Feb 2024 | 24.64 | 26.11 | 24.63 | 25.00 | 25.00 | 7,130,649 |
| 20 Feb 2024 | 24.40 | 24.72 | 23.92 | 24.43 | 24.43 | 4,222,007 |
| 19 Feb 2024 | 24.10 | 25.25 | 24.10 | 24.66 | 24.66 | 6,652,729 |
| 08 Feb 2024 | 21.78 | 24.16 | 21.55 | 24.13 | 24.13 | 7,836,799 |
| 07 Feb 2024 | 21.20 | 22.37 | 21.04 | 21.43 | 21.43 | 6,135,699 |
| 06 Feb 2024 | 19.51 | 21.94 | 18.84 | 21.42 | 21.42 | 7,191,171 |
| 05 Feb 2024 | 22.83 | 22.93 | 20.21 | 20.38 | 20.38 | 5,996,778 |
| 02 Feb 2024 | 24.21 | 24.78 | 22.25 | 23.06 | 23.06 | 4,725,100 |
| 01 Feb 2024 | 23.82 | 24.97 | 23.57 | 24.20 | 24.20 | 4,196,059 |
| 31 Jan 2024 | 25.39 | 25.80 | 24.02 | 24.10 | 24.10 | 4,714,259 |
| 30 Jan 2024 | 26.34 | 26.49 | 25.53 | 25.53 | 25.53 | 3,369,586 |
| 29 Jan 2024 | 27.19 | 27.25 | 25.60 | 25.82 | 25.82 | 4,352,336 |
| 26 Jan 2024 | 27.70 | 28.07 | 27.05 | 27.13 | 27.13 | 3,656,800 |
| 25 Jan 2024 | 26.93 | 27.74 | 26.45 | 27.73 | 27.73 | 4,491,400 |
| 24 Jan 2024 | 26.83 | 27.23 | 25.66 | 26.92 | 26.92 | 4,354,577 |
| 23 Jan 2024 | 25.97 | 27.10 | 25.79 | 26.88 | 26.88 | 4,509,300 |
| 22 Jan 2024 | 27.80 | 28.40 | 25.93 | 26.23 | 26.23 | 5,785,900 |
| 19 Jan 2024 | 28.30 | 29.18 | 27.60 | 27.66 | 27.66 | 4,326,500 |
| 18 Jan 2024 | 27.70 | 28.45 | 27.48 | 28.42 | 28.42 | 4,401,700 |
| 17 Jan 2024 | 28.65 | 28.93 | 27.82 | 27.88 | 27.88 | 2,960,700 |
| 16 Jan 2024 | 28.47 | 28.70 | 27.80 | 28.65 | 28.65 | 3,712,300 |
| 15 Jan 2024 | 28.74 | 28.93 | 28.20 | 28.51 | 28.51 | 2,506,600 |
| 12 Jan 2024 | 29.07 | 29.35 | 28.53 | 28.84 | 28.84 | 3,680,600 |
| 11 Jan 2024 | 27.60 | 29.43 | 27.38 | 29.14 | 29.14 | 7,036,400 |
| 10 Jan 2024 | 29.28 | 29.28 | 27.64 | 27.68 | 27.68 | 6,130,000 |
| 09 Jan 2024 | 29.00 | 29.91 | 28.88 | 29.35 | 29.35 | 4,786,400 |
| 08 Jan 2024 | 29.00 | 29.35 | 28.14 | 28.93 | 28.93 | 5,217,817 |
| 05 Jan 2024 | 31.86 | 32.13 | 28.84 | 28.96 | 28.96 | 11,827,452 |
| 04 Jan 2024 | 31.53 | 32.18 | 31.31 | 31.85 | 31.85 | 5,134,352 |
| 03 Jan 2024 | 33.52 | 33.52 | 31.76 | 31.78 | 31.78 | 11,161,400 |
| 02 Jan 2024 | 34.47 | 34.62 | 33.70 | 34.09 | 34.09 | 9,301,600 |
| 29 Dec 2023 | 33.40 | 35.88 | 33.35 | 34.55 | 34.55 | 16,156,636 |
| 28 Dec 2023 | 33.60 | 33.66 | 32.68 | 33.35 | 33.35 | 9,119,100 |
| 27 Dec 2023 | 32.78 | 33.87 | 32.60 | 33.77 | 33.77 | 12,423,600 |
| 26 Dec 2023 | 32.44 | 33.20 | 31.86 | 32.93 | 32.93 | 9,543,100 |
| 25 Dec 2023 | 31.15 | 32.50 | 31.11 | 32.48 | 32.48 | 6,844,700 |
| 22 Dec 2023 | 32.50 | 33.35 | 31.26 | 31.43 | 31.43 | 9,422,300 |
| 21 Dec 2023 | 31.21 | 32.65 | 30.89 | 32.65 | 32.65 | 8,222,300 |
| 20 Dec 2023 | 31.55 | 32.38 | 30.89 | 31.73 | 31.73 | 6,799,600 |
| 19 Dec 2023 | 30.69 | 32.03 | 30.69 | 31.60 | 31.60 | 6,266,500 |
| 18 Dec 2023 | 31.69 | 31.69 | 30.78 | 30.90 | 30.90 | 4,077,700 |
| *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.