Shanghai Laiyifen Co.,Ltd (603777.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

11.52

-0.05

(-0.43%)

At close: 03:00PM CST

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	11.57	11.79	11.38	11.52	11.52	3,205,180
16 May 2024	11.44	11.73	11.39	11.57	11.57	3,503,640
15 May 2024	11.46	11.60	11.32	11.43	11.43	2,558,453
14 May 2024	11.17	11.45	11.17	11.42	11.42	2,946,400
13 May 2024	11.30	11.34	11.11	11.12	11.12	2,272,300
10 May 2024	11.41	11.54	11.36	11.39	11.39	2,176,500
09 May 2024	11.34	11.48	11.34	11.42	11.42	1,797,020
08 May 2024	11.44	11.52	11.28	11.30	11.30	2,044,200
07 May 2024	11.52	11.59	11.40	11.44	11.44	2,753,500
06 May 2024	11.44	11.50	11.30	11.47	11.47	3,842,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

AUD/USD0.6701+0.0006(+0.09%)

ASX 2007,814.40-66.90(-0.85%)

OIL79.87-0.19(-0.24%)

GOLD2,423.70+6.30(+0.26%)

Bitcoin AUD98,891.85-1,056.02(-1.06%)

Shanghai Laiyifen Co.,Ltd (603777.SS)

ALL ORDS
8,082.30
-67.80(-0.83%)

AUD/USD
0.6701
+0.0006(+0.09%)

ASX 200
7,814.40
-66.90(-0.85%)

OIL
79.87
-0.19(-0.24%)

GOLD
2,423.70
+6.30(+0.26%)

Bitcoin AUD
98,891.85
-1,056.02(-1.06%)