Liaoning He Eye Hospital Group Co., LTD. (301103.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 25.20 | 26.43 | 25.92 | 26.15 | 26.15 | 1,255,679 |
| 06 May 2024 | 25.50 | 26.07 | 25.45 | 25.99 | 25.99 | 1,660,661 |
| 30 Apr 2024 | 25.20 | 25.38 | 24.91 | 25.22 | 25.22 | 1,230,601 |
| 29 Apr 2024 | 24.57 | 25.30 | 24.40 | 25.09 | 25.09 | 1,700,341 |
| 26 Apr 2024 | 24.60 | 24.70 | 23.64 | 24.62 | 24.62 | 2,841,291 |
| 25 Apr 2024 | 24.44 | 25.37 | 24.38 | 25.33 | 25.33 | 1,665,106 |
| 24 Apr 2024 | 24.67 | 24.75 | 24.01 | 24.62 | 24.62 | 1,348,146 |
| 23 Apr 2024 | 24.38 | 24.88 | 24.14 | 24.81 | 24.81 | 1,273,501 |
| 22 Apr 2024 | 24.11 | 24.43 | 23.83 | 24.37 | 24.37 | 962,504 |
| 19 Apr 2024 | 23.92 | 24.25 | 23.58 | 24.23 | 24.23 | 1,369,440 |
| 18 Apr 2024 | 24.12 | 24.65 | 23.80 | 24.05 | 24.05 | 1,659,420 |
| 17 Apr 2024 | 23.73 | 24.75 | 23.73 | 24.25 | 24.25 | 2,432,130 |
| 16 Apr 2024 | 24.52 | 24.58 | 23.33 | 23.42 | 23.42 | 1,783,422 |
| 15 Apr 2024 | 25.48 | 25.94 | 23.99 | 24.68 | 24.68 | 1,932,113 |
| 12 Apr 2024 | 25.76 | 26.16 | 25.66 | 25.66 | 25.66 | 1,152,000 |
| 11 Apr 2024 | 25.44 | 26.31 | 25.39 | 25.95 | 25.95 | 1,547,501 |
| 10 Apr 2024 | 26.28 | 26.38 | 25.14 | 25.62 | 25.62 | 1,921,808 |
| 09 Apr 2024 | 25.77 | 26.39 | 25.51 | 26.37 | 26.37 | 1,658,688 |
| 08 Apr 2024 | 27.06 | 27.10 | 25.75 | 25.88 | 25.88 | 2,201,984 |
| 03 Apr 2024 | 26.86 | 27.35 | 26.73 | 27.25 | 27.25 | 1,976,577 |
| 02 Apr 2024 | 27.88 | 27.90 | 26.80 | 26.90 | 26.90 | 3,284,306 |
| 01 Apr 2024 | 27.72 | 28.13 | 27.10 | 27.96 | 27.96 | 3,313,582 |
| 29 Mar 2024 | 28.12 | 28.90 | 28.07 | 27.73 | 27.73 | 1,807,645 |
| 28 Mar 2024 | 28.01 | 29.20 | 27.30 | 28.50 | 28.50 | 5,329,301 |
| 27 Mar 2024 | 29.50 | 31.25 | 28.68 | 29.20 | 29.20 | 8,052,368 |
| 26 Mar 2024 | 28.07 | 29.25 | 27.68 | 29.20 | 29.20 | 4,759,625 |
| 25 Mar 2024 | 28.00 | 29.29 | 27.89 | 28.25 | 28.25 | 4,569,656 |
| 22 Mar 2024 | 27.63 | 29.60 | 27.00 | 28.34 | 28.34 | 5,427,690 |
| 21 Mar 2024 | 26.44 | 30.15 | 26.11 | 27.90 | 27.90 | 4,226,062 |
| 20 Mar 2024 | 26.02 | 26.50 | 25.94 | 26.32 | 26.32 | 978,770 |
| 19 Mar 2024 | 26.25 | 26.38 | 25.98 | 26.10 | 26.10 | 917,732 |
| 18 Mar 2024 | 25.95 | 26.35 | 25.72 | 26.35 | 26.35 | 1,274,594 |
| 15 Mar 2024 | 25.60 | 26.06 | 25.48 | 25.95 | 25.95 | 1,030,159 |
| 14 Mar 2024 | 25.84 | 26.29 | 25.40 | 25.70 | 25.70 | 1,045,153 |
| 13 Mar 2024 | 25.84 | 26.19 | 25.51 | 25.83 | 25.83 | 1,036,053 |
| 12 Mar 2024 | 25.79 | 26.00 | 25.33 | 25.69 | 25.69 | 1,409,410 |
| 11 Mar 2024 | 24.40 | 25.47 | 24.40 | 25.47 | 25.47 | 1,670,716 |
| 08 Mar 2024 | 24.28 | 24.57 | 24.11 | 24.38 | 24.38 | 707,481 |
| 07 Mar 2024 | 24.91 | 24.92 | 24.21 | 24.22 | 24.22 | 889,846 |
| 06 Mar 2024 | 24.76 | 25.03 | 24.40 | 24.73 | 24.73 | 890,764 |
| 05 Mar 2024 | 25.03 | 25.06 | 24.50 | 24.80 | 24.80 | 1,176,621 |
| 04 Mar 2024 | 24.89 | 25.50 | 24.72 | 25.29 | 25.29 | 1,279,628 |
| 01 Mar 2024 | 25.03 | 25.14 | 24.56 | 24.89 | 24.89 | 1,585,219 |
| 29 Feb 2024 | 24.33 | 25.08 | 24.31 | 25.03 | 25.03 | 1,484,733 |
| 28 Feb 2024 | 25.94 | 26.68 | 24.48 | 24.51 | 24.51 | 2,322,286 |
| 27 Feb 2024 | 25.17 | 25.96 | 24.95 | 25.94 | 25.94 | 1,279,403 |
| 26 Feb 2024 | 25.15 | 25.97 | 24.78 | 25.44 | 25.44 | 1,828,084 |
| 23 Feb 2024 | 24.58 | 25.17 | 24.36 | 25.15 | 25.15 | 1,338,591 |
| 22 Feb 2024 | 24.18 | 24.65 | 24.17 | 24.60 | 24.60 | 1,130,329 |
| 21 Feb 2024 | 23.78 | 25.41 | 23.60 | 24.35 | 24.35 | 1,917,436 |
| 20 Feb 2024 | 23.50 | 24.23 | 23.20 | 24.04 | 24.04 | 1,207,760 |
| 19 Feb 2024 | 23.47 | 24.10 | 23.14 | 23.73 | 23.73 | 1,713,916 |
| 08 Feb 2024 | 22.00 | 23.89 | 21.51 | 23.42 | 23.42 | 2,295,278 |
| 07 Feb 2024 | 22.52 | 23.12 | 21.58 | 21.85 | 21.85 | 1,826,384 |
| 06 Feb 2024 | 20.33 | 23.38 | 20.30 | 22.52 | 22.52 | 1,854,572 |
| 05 Feb 2024 | 21.97 | 22.00 | 19.97 | 20.99 | 20.99 | 2,181,745 |
| 02 Feb 2024 | 23.20 | 23.86 | 21.42 | 22.26 | 22.26 | 1,446,039 |
| 01 Feb 2024 | 23.15 | 23.99 | 22.83 | 23.46 | 23.46 | 1,439,880 |
| 31 Jan 2024 | 24.60 | 24.77 | 23.10 | 23.15 | 23.15 | 1,421,669 |
| 30 Jan 2024 | 24.77 | 25.36 | 24.43 | 24.70 | 24.70 | 1,479,935 |
| 29 Jan 2024 | 26.24 | 26.54 | 25.31 | 25.39 | 25.39 | 937,332 |
| 26 Jan 2024 | 26.65 | 26.86 | 26.22 | 26.22 | 26.22 | 893,561 |
| 25 Jan 2024 | 25.74 | 26.75 | 25.54 | 26.73 | 26.73 | 1,161,610 |
| 24 Jan 2024 | 25.64 | 25.94 | 24.69 | 25.75 | 25.75 | 1,083,200 |
| 23 Jan 2024 | 25.45 | 25.73 | 24.91 | 25.64 | 25.64 | 1,012,270 |
| 22 Jan 2024 | 26.87 | 26.88 | 25.15 | 25.26 | 25.26 | 1,216,302 |
| 19 Jan 2024 | 27.34 | 27.48 | 26.94 | 26.94 | 26.94 | 682,150 |
| 18 Jan 2024 | 27.58 | 27.70 | 26.60 | 27.33 | 27.33 | 1,141,068 |
| 17 Jan 2024 | 28.76 | 28.76 | 27.75 | 27.75 | 27.75 | 788,400 |
| 16 Jan 2024 | 28.70 | 28.79 | 28.13 | 28.75 | 28.75 | 872,400 |
| 15 Jan 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 12 Jan 2024 | 28.94 | 29.48 | 28.81 | 28.87 | 28.87 | 774,183 |
| 11 Jan 2024 | 28.44 | 29.14 | 28.41 | 29.02 | 29.02 | 882,495 |
| 10 Jan 2024 | 28.39 | 28.99 | 28.10 | 28.55 | 28.55 | 983,744 |
| 09 Jan 2024 | 28.47 | 28.86 | 28.23 | 28.48 | 28.48 | 907,317 |
| 08 Jan 2024 | 28.95 | 28.96 | 28.41 | 28.41 | 28.41 | 865,465 |
| 05 Jan 2024 | 29.45 | 29.63 | 28.73 | 28.94 | 28.94 | 852,379 |
| 04 Jan 2024 | 29.79 | 29.89 | 29.41 | 29.60 | 29.60 | 585,857 |
| 03 Jan 2024 | 29.60 | 29.93 | 29.51 | 29.75 | 29.75 | 592,607 |
| 02 Jan 2024 | 29.98 | 30.09 | 29.40 | 29.66 | 29.66 | 799,907 |
| 29 Dec 2023 | 29.53 | 30.10 | 29.50 | 29.98 | 29.98 | 1,117,799 |
| 28 Dec 2023 | 28.79 | 29.82 | 28.65 | 29.57 | 29.57 | 1,265,322 |
| 27 Dec 2023 | 28.81 | 28.92 | 28.22 | 28.80 | 28.80 | 1,108,280 |
| 26 Dec 2023 | 29.05 | 29.08 | 28.52 | 28.71 | 28.71 | 707,200 |
| 25 Dec 2023 | 29.15 | 29.43 | 28.82 | 29.09 | 29.09 | 797,222 |
| 22 Dec 2023 | 29.70 | 29.70 | 29.10 | 29.14 | 29.14 | 996,889 |
| 21 Dec 2023 | 29.59 | 29.97 | 29.21 | 29.70 | 29.70 | 1,000,316 |
| 20 Dec 2023 | 30.18 | 30.35 | 29.65 | 29.65 | 29.65 | 769,776 |
| 19 Dec 2023 | 30.19 | 30.26 | 29.83 | 30.07 | 30.07 | 670,835 |
| 18 Dec 2023 | 30.38 | 30.82 | 30.00 | 30.13 | 30.13 | 888,157 |
| 15 Dec 2023 | 30.76 | 30.95 | 30.36 | 30.47 | 30.47 | 809,500 |
| 14 Dec 2023 | 30.96 | 31.33 | 30.66 | 30.70 | 30.70 | 976,750 |
| 13 Dec 2023 | 31.16 | 31.41 | 30.93 | 30.93 | 30.93 | 1,095,200 |
| 12 Dec 2023 | 31.45 | 31.49 | 30.94 | 31.35 | 31.35 | 762,930 |
| 11 Dec 2023 | 31.09 | 31.37 | 30.60 | 31.20 | 31.20 | 1,021,820 |
| 08 Dec 2023 | 31.23 | 31.49 | 31.07 | 31.10 | 31.10 | 1,081,047 |
| 07 Dec 2023 | 31.61 | 31.76 | 30.90 | 31.25 | 31.25 | 2,062,320 |
| 06 Dec 2023 | 31.70 | 32.13 | 31.42 | 31.77 | 31.77 | 1,075,080 |
| 05 Dec 2023 | 31.96 | 32.27 | 31.61 | 31.74 | 31.74 | 1,012,066 |
| 04 Dec 2023 | 32.79 | 32.87 | 31.90 | 32.00 | 32.00 | 1,478,928 |
| *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.