Shanghai Laiyifen Co.,Ltd (603777.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 11.20 | 11.35 | 11.09 | 11.22 | 11.22 | 3,266,540 |
| 29 Apr 2024 | 10.82 | 11.27 | 10.82 | 11.25 | 11.25 | 3,754,080 |
| 26 Apr 2024 | 10.75 | 10.90 | 10.64 | 10.87 | 10.87 | 2,185,900 |
| 25 Apr 2024 | 10.68 | 10.88 | 10.61 | 10.71 | 10.71 | 1,931,931 |
| 24 Apr 2024 | 10.70 | 10.76 | 10.54 | 10.68 | 10.68 | 1,386,440 |
| 23 Apr 2024 | 10.55 | 10.76 | 10.44 | 10.68 | 10.68 | 1,708,480 |
| 22 Apr 2024 | 10.39 | 10.66 | 10.29 | 10.51 | 10.51 | 1,723,461 |
| 19 Apr 2024 | 10.60 | 10.68 | 10.36 | 10.38 | 10.38 | 1,877,318 |
| 18 Apr 2024 | 10.85 | 10.97 | 10.68 | 10.70 | 10.70 | 2,105,800 |
| 17 Apr 2024 | 10.30 | 11.00 | 10.30 | 10.90 | 10.90 | 4,127,140 |
| 16 Apr 2024 | 10.48 | 10.56 | 10.15 | 10.27 | 10.27 | 3,877,680 |
| 15 Apr 2024 | 10.92 | 10.92 | 10.13 | 10.56 | 10.56 | 4,398,800 |
| 12 Apr 2024 | 11.04 | 11.08 | 10.77 | 10.92 | 10.92 | 3,601,500 |
| 11 Apr 2024 | 11.35 | 11.35 | 10.95 | 11.06 | 11.06 | 4,916,420 |
| 10 Apr 2024 | 11.27 | 11.54 | 11.12 | 11.32 | 11.32 | 5,123,276 |
| 09 Apr 2024 | 11.13 | 11.34 | 11.02 | 11.29 | 11.29 | 2,786,800 |
| 08 Apr 2024 | 11.32 | 11.34 | 11.12 | 11.15 | 11.15 | 2,924,020 |
| 03 Apr 2024 | 11.22 | 11.39 | 11.16 | 11.39 | 11.39 | 3,319,260 |
| 02 Apr 2024 | 11.38 | 11.45 | 11.16 | 11.24 | 11.24 | 2,523,522 |
| 01 Apr 2024 | 11.06 | 11.33 | 11.06 | 11.31 | 11.31 | 3,642,299 |
| 29 Mar 2024 | 11.01 | 11.18 | 10.97 | 11.04 | 11.04 | 1,244,900 |
| 28 Mar 2024 | 10.99 | 11.20 | 10.84 | 11.06 | 11.06 | 3,623,040 |
| 27 Mar 2024 | 11.08 | 11.39 | 11.05 | 11.11 | 11.11 | 4,576,133 |
| 26 Mar 2024 | 11.00 | 11.12 | 10.85 | 11.03 | 11.03 | 2,161,000 |
| 25 Mar 2024 | 11.29 | 11.29 | 10.98 | 10.98 | 10.98 | 2,341,746 |
| 22 Mar 2024 | 11.55 | 11.68 | 11.26 | 11.29 | 11.29 | 3,750,753 |
| 21 Mar 2024 | 11.52 | 11.68 | 11.42 | 11.56 | 11.56 | 3,178,260 |
| 20 Mar 2024 | 11.41 | 11.50 | 11.35 | 11.50 | 11.50 | 2,780,582 |
| 19 Mar 2024 | 11.40 | 11.55 | 11.36 | 11.41 | 11.41 | 3,355,432 |
| 18 Mar 2024 | 11.25 | 11.44 | 11.22 | 11.43 | 11.43 | 3,781,564 |
| 15 Mar 2024 | 11.23 | 11.34 | 11.18 | 11.28 | 11.28 | 2,608,069 |
| 14 Mar 2024 | 11.19 | 11.48 | 11.00 | 11.27 | 11.27 | 4,223,155 |
| 13 Mar 2024 | 11.35 | 11.38 | 11.13 | 11.19 | 11.19 | 3,839,659 |
| 12 Mar 2024 | 11.05 | 11.44 | 11.01 | 11.36 | 11.36 | 5,789,589 |
| 11 Mar 2024 | 10.90 | 11.10 | 10.90 | 11.05 | 11.05 | 3,005,739 |
| 08 Mar 2024 | 11.13 | 11.27 | 10.84 | 10.96 | 10.96 | 5,717,029 |
| 07 Mar 2024 | 10.85 | 11.66 | 10.61 | 11.27 | 11.27 | 8,494,328 |
| 06 Mar 2024 | 10.87 | 10.97 | 10.70 | 10.85 | 10.85 | 2,232,040 |
| 05 Mar 2024 | 11.04 | 11.08 | 10.83 | 10.87 | 10.87 | 3,301,220 |
| 04 Mar 2024 | 11.25 | 11.27 | 11.01 | 11.12 | 11.12 | 2,389,557 |
| 01 Mar 2024 | 11.29 | 11.35 | 11.01 | 11.18 | 11.18 | 3,741,644 |
| 29 Feb 2024 | 11.03 | 11.35 | 11.02 | 11.27 | 11.27 | 3,783,200 |
| 28 Feb 2024 | 11.61 | 11.91 | 11.02 | 11.02 | 11.02 | 5,344,984 |
| 27 Feb 2024 | 11.45 | 11.61 | 11.35 | 11.60 | 11.60 | 2,956,041 |
| 26 Feb 2024 | 11.46 | 11.63 | 11.38 | 11.42 | 11.42 | 3,037,682 |
| 23 Feb 2024 | 11.29 | 11.47 | 11.18 | 11.45 | 11.45 | 3,231,793 |
| 22 Feb 2024 | 11.18 | 11.35 | 11.10 | 11.28 | 11.28 | 3,373,191 |
| 21 Feb 2024 | 11.00 | 11.40 | 10.90 | 11.22 | 11.22 | 3,296,250 |
| 20 Feb 2024 | 11.11 | 11.13 | 10.90 | 11.07 | 11.07 | 2,495,643 |
| 19 Feb 2024 | 11.02 | 11.45 | 11.00 | 11.20 | 11.20 | 3,069,400 |
| 08 Feb 2024 | 10.10 | 11.06 | 10.07 | 10.92 | 10.92 | 4,595,059 |
| 07 Feb 2024 | 10.37 | 10.48 | 9.80 | 10.06 | 10.06 | 4,246,799 |
| 06 Feb 2024 | 10.01 | 10.70 | 9.27 | 10.38 | 10.38 | 5,244,305 |
| 05 Feb 2024 | 10.97 | 10.97 | 10.15 | 10.15 | 10.15 | 7,003,853 |
| 02 Feb 2024 | 12.34 | 12.63 | 11.16 | 11.28 | 11.28 | 5,162,320 |
| 01 Feb 2024 | 12.44 | 12.62 | 12.26 | 12.40 | 12.40 | 2,400,162 |
| 31 Jan 2024 | 12.86 | 12.89 | 12.24 | 12.50 | 12.50 | 3,562,116 |
| 30 Jan 2024 | 12.95 | 13.03 | 12.77 | 12.85 | 12.85 | 2,088,539 |
| 29 Jan 2024 | 13.09 | 13.18 | 12.77 | 13.05 | 13.05 | 3,100,885 |
| 26 Jan 2024 | 12.98 | 13.24 | 12.96 | 13.10 | 13.10 | 3,211,813 |
| 25 Jan 2024 | 12.82 | 13.46 | 12.70 | 13.14 | 13.14 | 4,660,026 |
| 24 Jan 2024 | 12.81 | 12.94 | 12.50 | 12.88 | 12.88 | 2,361,466 |
| 23 Jan 2024 | 12.82 | 12.88 | 12.43 | 12.76 | 12.76 | 2,622,839 |
| 22 Jan 2024 | 13.25 | 13.32 | 12.51 | 12.90 | 12.90 | 5,335,564 |
| 19 Jan 2024 | 13.05 | 13.76 | 12.82 | 13.37 | 13.37 | 4,149,239 |
| 18 Jan 2024 | 12.97 | 13.15 | 12.66 | 13.10 | 13.10 | 3,270,451 |
| 17 Jan 2024 | 13.47 | 13.47 | 13.03 | 13.05 | 13.05 | 2,334,700 |
| 16 Jan 2024 | 13.47 | 13.52 | 13.25 | 13.49 | 13.49 | 2,536,501 |
| 15 Jan 2024 | 13.25 | 13.61 | 13.20 | 13.50 | 13.50 | 3,492,450 |
| 12 Jan 2024 | 13.40 | 13.65 | 13.30 | 13.35 | 13.35 | 3,574,980 |
| 11 Jan 2024 | 13.35 | 13.47 | 13.23 | 13.45 | 13.45 | 4,015,740 |
| 10 Jan 2024 | 13.03 | 13.75 | 12.93 | 13.53 | 13.53 | 6,476,789 |
| 09 Jan 2024 | 12.94 | 13.09 | 12.83 | 12.98 | 12.98 | 1,505,920 |
| 08 Jan 2024 | 13.12 | 13.16 | 12.91 | 12.97 | 12.97 | 1,708,900 |
| 05 Jan 2024 | 13.30 | 13.35 | 13.02 | 13.14 | 13.14 | 2,287,940 |
| 04 Jan 2024 | 13.40 | 13.40 | 13.20 | 13.32 | 13.32 | 1,564,960 |
| 03 Jan 2024 | 13.38 | 13.46 | 13.28 | 13.42 | 13.42 | 1,723,959 |
| 02 Jan 2024 | 13.39 | 13.49 | 13.30 | 13.38 | 13.38 | 2,356,019 |
| 29 Dec 2023 | 13.37 | 13.49 | 13.30 | 13.42 | 13.42 | 3,123,969 |
| 28 Dec 2023 | 13.13 | 13.78 | 13.05 | 13.41 | 13.41 | 5,373,207 |
| 27 Dec 2023 | 12.91 | 13.24 | 12.83 | 13.15 | 13.15 | 3,358,140 |
| 26 Dec 2023 | 12.94 | 12.99 | 12.77 | 12.87 | 12.87 | 1,713,801 |
| 25 Dec 2023 | 12.79 | 13.05 | 12.69 | 12.94 | 12.94 | 1,810,604 |
| 22 Dec 2023 | 13.14 | 13.15 | 12.70 | 12.81 | 12.81 | 2,937,900 |
| 21 Dec 2023 | 12.90 | 13.11 | 12.83 | 13.07 | 13.07 | 2,869,764 |
| 20 Dec 2023 | 12.94 | 13.02 | 12.87 | 12.88 | 12.88 | 1,830,900 |
| 19 Dec 2023 | 12.99 | 13.05 | 12.85 | 12.94 | 12.94 | 2,337,940 |
| 18 Dec 2023 | 13.11 | 13.21 | 12.94 | 13.01 | 13.01 | 2,735,266 |
| 15 Dec 2023 | 13.10 | 13.21 | 13.02 | 13.12 | 13.12 | 2,290,400 |
| 14 Dec 2023 | 13.29 | 13.40 | 13.13 | 13.15 | 13.15 | 3,426,106 |
| 13 Dec 2023 | 13.67 | 13.68 | 13.25 | 13.27 | 13.27 | 5,069,926 |
| 12 Dec 2023 | 13.63 | 13.74 | 13.55 | 13.66 | 13.66 | 3,605,251 |
| 11 Dec 2023 | 14.00 | 14.02 | 13.41 | 13.67 | 13.67 | 7,836,907 |
| 08 Dec 2023 | 14.36 | 14.43 | 14.05 | 14.06 | 14.06 | 7,240,020 |
| 07 Dec 2023 | 14.27 | 14.65 | 14.15 | 14.44 | 14.44 | 8,037,300 |
| 06 Dec 2023 | 14.63 | 14.69 | 14.07 | 14.42 | 14.42 | 13,672,389 |
| 05 Dec 2023 | 14.35 | 15.15 | 14.25 | 14.78 | 14.78 | 23,054,903 |
| 04 Dec 2023 | 13.96 | 14.90 | 13.92 | 14.59 | 14.59 | 12,317,300 |
| 01 Dec 2023 | 13.80 | 14.40 | 13.78 | 14.10 | 14.10 | 8,847,449 |
| 30 Nov 2023 | 13.71 | 13.85 | 13.62 | 13.73 | 13.73 | 2,129,858 |
| *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.