Guangzhou Lushan New Materials Co., Ltd. (603051.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 24.00 | 24.08 | 23.71 | 23.85 | 23.85 | 988,100 |
| 14 June 2024 | 24.00 | 24.27 | 23.62 | 24.20 | 24.20 | 1,337,745 |
| 13 June 2024 | 23.90 | 25.25 | 23.90 | 24.07 | 24.07 | 1,936,400 |
| 12 June 2024 | 24.00 | 24.35 | 23.76 | 23.92 | 23.92 | 1,466,300 |
| 11 June 2024 | 22.95 | 24.17 | 22.50 | 24.13 | 24.13 | 1,876,657 |
| 07 June 2024 | 22.61 | 23.16 | 22.33 | 23.01 | 23.01 | 2,047,300 |
| 06 June 2024 | 23.42 | 23.68 | 21.79 | 22.23 | 22.23 | 2,566,546 |
| 05 June 2024 | 24.11 | 24.11 | 23.24 | 23.54 | 23.54 | 1,385,355 |
| 04 June 2024 | 24.73 | 24.73 | 23.90 | 24.11 | 24.11 | 1,689,313 |
| 03 June 2024 | 25.21 | 25.55 | 24.70 | 24.96 | 24.96 | 1,658,400 |
| 31 May 2024 | 25.38 | 25.82 | 25.26 | 25.27 | 25.27 | 1,811,400 |
| 30 May 2024 | 26.41 | 27.03 | 25.60 | 25.67 | 25.67 | 2,841,800 |
| 29 May 2024 | 25.13 | 26.89 | 25.12 | 26.08 | 26.08 | 3,610,358 |
| 28 May 2024 | 25.54 | 25.78 | 25.21 | 25.28 | 25.28 | 1,539,258 |
| 27 May 2024 | 25.59 | 26.32 | 25.08 | 25.55 | 25.55 | 1,939,535 |
| 24 May 2024 | 26.02 | 26.88 | 25.49 | 25.55 | 25.55 | 2,805,982 |
| 23 May 2024 | 27.28 | 27.36 | 26.06 | 26.22 | 26.22 | 4,390,115 |
| 22 May 2024 | 26.45 | 28.20 | 25.54 | 27.90 | 27.90 | 6,763,884 |
| 21 May 2024 | 27.27 | 27.97 | 26.87 | 26.98 | 26.98 | 3,255,674 |
| 20 May 2024 | 27.30 | 27.33 | 26.63 | 26.80 | 26.80 | 2,214,400 |
| 17 May 2024 | 26.46 | 27.37 | 26.12 | 27.30 | 27.30 | 3,040,666 |
| 16 May 2024 | 26.05 | 26.57 | 26.05 | 26.20 | 26.20 | 1,127,350 |
| 15 May 2024 | 26.02 | 26.56 | 25.91 | 26.21 | 26.21 | 1,474,800 |
| 14 May 2024 | 25.95 | 26.44 | 25.95 | 26.03 | 26.03 | 1,149,708 |
| 13 May 2024 | 26.13 | 26.48 | 25.86 | 26.13 | 26.13 | 1,844,000 |
| 10 May 2024 | 27.41 | 27.59 | 26.53 | 26.59 | 26.59 | 2,420,000 |
| 09 May 2024 | 27.40 | 28.50 | 27.16 | 27.27 | 27.27 | 4,038,494 |
| 08 May 2024 | 27.70 | 27.75 | 26.90 | 26.93 | 26.93 | 2,548,900 |
| 07 May 2024 | 27.27 | 27.95 | 27.13 | 27.51 | 27.51 | 3,148,500 |
| 06 May 2024 | 27.27 | 27.76 | 26.46 | 27.63 | 27.63 | 4,719,800 |
| 30 Apr 2024 | 26.46 | 27.08 | 26.06 | 26.73 | 26.73 | 3,651,467 |
| 29 Apr 2024 | 25.26 | 26.53 | 25.26 | 26.45 | 26.45 | 3,775,301 |
| 26 Apr 2024 | 25.00 | 25.99 | 24.99 | 25.47 | 25.47 | 4,525,125 |
| 25 Apr 2024 | 24.42 | 26.86 | 23.93 | 25.81 | 25.81 | 6,391,772 |
| 24 Apr 2024 | 24.99 | 25.50 | 24.13 | 24.42 | 24.42 | 3,805,516 |
| 23 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 939,200 |
| 22 Apr 2024 | 21.80 | 22.40 | 21.40 | 21.92 | 21.92 | 1,153,600 |
| 19 Apr 2024 | 21.94 | 22.22 | 21.68 | 21.75 | 21.75 | 1,200,957 |
| 18 Apr 2024 | 22.24 | 22.52 | 21.70 | 22.12 | 22.12 | 1,712,657 |
| 17 Apr 2024 | 20.90 | 22.25 | 20.90 | 22.24 | 22.24 | 2,244,762 |
| 16 Apr 2024 | 22.91 | 22.91 | 20.95 | 20.95 | 20.95 | 2,145,835 |
| 15 Apr 2024 | 24.88 | 25.30 | 22.60 | 23.28 | 23.28 | 2,704,788 |
| 12 Apr 2024 | 25.93 | 25.93 | 25.02 | 25.05 | 25.05 | 1,387,700 |
| 11 Apr 2024 | 25.59 | 25.99 | 25.10 | 25.50 | 25.50 | 1,444,800 |
| 10 Apr 2024 | 26.50 | 26.63 | 25.51 | 25.76 | 25.76 | 1,693,300 |
| 09 Apr 2024 | 25.34 | 26.59 | 25.34 | 26.50 | 26.50 | 2,235,351 |
| 08 Apr 2024 | 26.70 | 26.87 | 25.35 | 25.35 | 25.35 | 1,870,226 |
| 03 Apr 2024 | 27.27 | 27.59 | 26.58 | 26.66 | 26.66 | 1,983,622 |
| 02 Apr 2024 | 26.84 | 27.28 | 26.40 | 27.28 | 27.28 | 2,597,255 |
| 01 Apr 2024 | 26.12 | 26.89 | 26.12 | 26.73 | 26.73 | 1,591,866 |
| 29 Mar 2024 | 25.88 | 26.76 | 25.81 | 26.13 | 26.13 | 1,158,076 |
| 28 Mar 2024 | 25.30 | 26.30 | 25.29 | 25.88 | 25.88 | 1,774,616 |
| 27 Mar 2024 | 27.21 | 27.21 | 25.69 | 25.88 | 25.88 | 1,995,383 |
| 26 Mar 2024 | 27.00 | 27.24 | 26.01 | 27.23 | 27.23 | 2,605,085 |
| 25 Mar 2024 | 26.71 | 27.66 | 26.14 | 26.53 | 26.53 | 2,239,387 |
| 22 Mar 2024 | 27.72 | 27.89 | 26.76 | 26.80 | 26.80 | 2,361,651 |
| 21 Mar 2024 | 28.13 | 28.40 | 27.45 | 27.82 | 27.82 | 2,644,216 |
| 20 Mar 2024 | 28.02 | 28.50 | 27.73 | 28.24 | 28.24 | 2,519,985 |
| 19 Mar 2024 | 27.85 | 28.59 | 27.70 | 28.03 | 28.03 | 3,213,711 |
| 18 Mar 2024 | 27.40 | 27.95 | 27.38 | 27.93 | 27.93 | 3,268,998 |
| 15 Mar 2024 | 27.10 | 27.78 | 27.03 | 27.68 | 27.68 | 3,238,333 |
| 14 Mar 2024 | 27.54 | 27.66 | 26.68 | 27.07 | 27.07 | 2,854,836 |
| 13 Mar 2024 | 27.55 | 27.95 | 27.42 | 27.57 | 27.57 | 3,569,248 |
| 12 Mar 2024 | 28.30 | 28.75 | 27.51 | 27.90 | 27.90 | 5,161,072 |
| 11 Mar 2024 | 29.19 | 30.40 | 28.00 | 28.24 | 28.24 | 9,755,046 |
| 08 Mar 2024 | 25.31 | 27.67 | 25.17 | 27.67 | 27.67 | 3,690,356 |
| 07 Mar 2024 | 26.27 | 26.50 | 25.10 | 25.15 | 25.15 | 2,941,851 |
| 06 Mar 2024 | 25.01 | 26.95 | 24.76 | 26.36 | 26.36 | 4,159,370 |
| 05 Mar 2024 | 25.88 | 25.89 | 25.00 | 25.09 | 25.09 | 2,544,546 |
| 04 Mar 2024 | 26.74 | 26.74 | 25.72 | 25.92 | 25.92 | 2,741,646 |
| 01 Mar 2024 | 26.59 | 26.74 | 25.95 | 26.15 | 26.15 | 3,285,084 |
| 29 Feb 2024 | 25.00 | 26.66 | 24.98 | 26.40 | 26.40 | 4,472,932 |
| 28 Feb 2024 | 28.09 | 29.76 | 25.12 | 25.51 | 25.51 | 6,879,271 |
| 27 Feb 2024 | 27.17 | 27.78 | 26.88 | 27.73 | 27.73 | 4,877,070 |
| 26 Feb 2024 | 28.09 | 28.59 | 26.68 | 27.48 | 27.48 | 7,594,475 |
| 23 Feb 2024 | 27.05 | 28.12 | 26.70 | 28.12 | 28.12 | 3,075,754 |
| 22 Feb 2024 | 23.30 | 25.56 | 23.00 | 25.56 | 25.56 | 1,546,988 |
| 21 Feb 2024 | 22.45 | 23.99 | 22.10 | 23.24 | 23.24 | 2,854,006 |
| 20 Feb 2024 | 22.47 | 22.48 | 21.66 | 22.35 | 22.35 | 1,481,088 |
| 19 Feb 2024 | 21.55 | 22.50 | 21.52 | 22.28 | 22.28 | 2,279,394 |
| 08 Feb 2024 | 19.48 | 21.48 | 19.48 | 21.40 | 21.40 | 2,735,924 |
| 07 Feb 2024 | 20.66 | 21.16 | 19.40 | 19.81 | 19.81 | 2,924,354 |
| 06 Feb 2024 | 19.28 | 21.12 | 18.53 | 20.56 | 20.56 | 3,201,515 |
| 05 Feb 2024 | 22.24 | 22.32 | 20.43 | 20.43 | 20.43 | 3,158,955 |
| 02 Feb 2024 | 24.65 | 25.27 | 22.37 | 22.70 | 22.70 | 3,758,069 |
| 01 Feb 2024 | 25.04 | 25.83 | 24.60 | 24.85 | 24.85 | 2,266,345 |
| 31 Jan 2024 | 25.30 | 26.50 | 25.17 | 25.33 | 25.33 | 2,640,967 |
| 30 Jan 2024 | 26.54 | 26.89 | 25.54 | 25.58 | 25.58 | 2,940,300 |
| 29 Jan 2024 | 29.80 | 29.99 | 27.29 | 27.35 | 27.35 | 4,154,820 |
| 26 Jan 2024 | 30.58 | 31.28 | 29.65 | 29.80 | 29.80 | 2,436,592 |
| 25 Jan 2024 | 29.95 | 30.82 | 29.12 | 30.69 | 30.69 | 3,341,692 |
| 24 Jan 2024 | 30.88 | 31.20 | 28.90 | 30.10 | 30.10 | 3,814,019 |
| 23 Jan 2024 | 30.77 | 32.51 | 29.50 | 30.75 | 30.75 | 4,258,625 |
| 22 Jan 2024 | 34.25 | 34.35 | 30.90 | 31.16 | 31.16 | 4,894,062 |
| 19 Jan 2024 | 36.26 | 36.45 | 34.03 | 34.20 | 34.20 | 5,760,538 |
| 18 Jan 2024 | 35.95 | 36.94 | 35.50 | 36.87 | 36.87 | 6,316,884 |
| 17 Jan 2024 | 37.32 | 38.59 | 35.86 | 35.90 | 35.90 | 7,214,275 |
| 16 Jan 2024 | 36.25 | 37.91 | 35.78 | 37.84 | 37.84 | 8,569,763 |
| 15 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 12 Jan 2024 | 34.48 | 37.93 | 34.03 | 36.39 | 36.39 | 12,151,225 |
| *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.