Jiangsu Lidao New Materials Co., Ltd. (603937.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.11 | 9.45 | 9.10 | 9.43 | 9.43 | 4,330,500 |
| 30 Apr 2024 | 9.18 | 9.24 | 8.94 | 9.03 | 9.03 | 3,111,100 |
| 29 Apr 2024 | 8.91 | 9.22 | 8.83 | 9.22 | 9.22 | 3,342,200 |
| 26 Apr 2024 | 9.14 | 9.25 | 8.95 | 9.17 | 9.17 | 3,869,599 |
| 25 Apr 2024 | 9.00 | 9.29 | 8.95 | 9.19 | 9.19 | 3,779,832 |
| 24 Apr 2024 | 8.85 | 8.98 | 8.75 | 8.96 | 8.96 | 4,014,900 |
| 23 Apr 2024 | 8.70 | 8.87 | 8.48 | 8.79 | 8.79 | 3,737,500 |
| 22 Apr 2024 | 8.61 | 8.76 | 8.35 | 8.57 | 8.57 | 3,529,100 |
| 19 Apr 2024 | 8.81 | 8.96 | 8.63 | 8.73 | 8.73 | 3,890,200 |
| 18 Apr 2024 | 9.06 | 9.06 | 8.61 | 8.79 | 8.79 | 4,325,000 |
| 17 Apr 2024 | 8.10 | 9.03 | 8.10 | 9.01 | 9.01 | 6,547,500 |
| 16 Apr 2024 | 8.97 | 9.01 | 8.33 | 8.33 | 8.33 | 7,427,400 |
| 15 Apr 2024 | 10.49 | 10.55 | 9.18 | 9.26 | 9.26 | 8,368,100 |
| 12 Apr 2024 | 10.20 | 10.35 | 10.14 | 10.20 | 10.20 | 3,391,000 |
| 11 Apr 2024 | 10.43 | 10.47 | 10.15 | 10.29 | 10.29 | 3,965,600 |
| 10 Apr 2024 | 10.63 | 10.70 | 10.20 | 10.43 | 10.43 | 6,735,100 |
| 09 Apr 2024 | 10.28 | 10.80 | 10.16 | 10.69 | 10.69 | 9,635,599 |
| 08 Apr 2024 | 10.69 | 10.90 | 10.19 | 10.29 | 10.29 | 10,670,104 |
| 03 Apr 2024 | 10.59 | 11.37 | 10.35 | 10.99 | 10.99 | 12,310,133 |
| 02 Apr 2024 | 10.13 | 10.75 | 10.02 | 10.57 | 10.57 | 10,332,670 |
| 01 Apr 2024 | 10.00 | 10.48 | 10.00 | 10.19 | 10.19 | 7,736,500 |
| 29 Mar 2024 | 9.59 | 10.56 | 9.55 | 10.08 | 10.08 | 7,359,310 |
| 28 Mar 2024 | 9.27 | 9.66 | 9.18 | 9.60 | 9.60 | 4,265,400 |
| 27 Mar 2024 | 9.53 | 9.69 | 9.28 | 9.33 | 9.33 | 4,984,700 |
| 26 Mar 2024 | 9.51 | 9.63 | 9.27 | 9.52 | 9.52 | 5,328,109 |
| 25 Mar 2024 | 10.12 | 10.15 | 9.48 | 9.51 | 9.51 | 7,634,100 |
| 22 Mar 2024 | 10.15 | 10.23 | 9.98 | 10.08 | 10.08 | 3,497,000 |
| 21 Mar 2024 | 10.18 | 10.24 | 9.90 | 10.15 | 10.15 | 4,013,355 |
| 20 Mar 2024 | 10.00 | 10.10 | 9.86 | 10.07 | 10.07 | 3,960,900 |
| 19 Mar 2024 | 10.13 | 10.13 | 9.86 | 9.94 | 9.94 | 4,384,700 |
| 18 Mar 2024 | 9.75 | 10.05 | 9.70 | 10.04 | 10.04 | 5,318,062 |
| 15 Mar 2024 | 9.25 | 9.69 | 9.16 | 9.69 | 9.69 | 4,101,700 |
| 14 Mar 2024 | 9.33 | 9.60 | 9.12 | 9.30 | 9.30 | 3,358,000 |
| 13 Mar 2024 | 9.29 | 9.37 | 9.16 | 9.30 | 9.30 | 2,449,100 |
| 12 Mar 2024 | 9.14 | 9.29 | 9.05 | 9.29 | 9.29 | 3,072,462 |
| 11 Mar 2024 | 9.02 | 9.20 | 8.91 | 9.18 | 9.18 | 3,117,545 |
| 08 Mar 2024 | 9.17 | 9.24 | 8.90 | 9.05 | 9.05 | 3,555,700 |
| 07 Mar 2024 | 9.13 | 9.28 | 8.93 | 9.19 | 9.19 | 5,214,800 |
| 06 Mar 2024 | 8.59 | 9.23 | 8.58 | 9.00 | 9.00 | 5,132,386 |
| 05 Mar 2024 | 8.82 | 8.90 | 8.55 | 8.58 | 8.58 | 4,052,450 |
| 04 Mar 2024 | 8.99 | 9.05 | 8.75 | 8.83 | 8.83 | 3,497,000 |
| 01 Mar 2024 | 9.15 | 9.15 | 8.72 | 8.95 | 8.95 | 4,992,900 |
| 29 Feb 2024 | 8.69 | 9.12 | 8.50 | 9.07 | 9.07 | 7,583,936 |
| 28 Feb 2024 | 9.70 | 9.85 | 8.72 | 8.78 | 8.78 | 8,372,776 |
| 27 Feb 2024 | 9.53 | 9.85 | 9.42 | 9.69 | 9.69 | 4,607,100 |
| 26 Feb 2024 | 9.27 | 9.73 | 9.14 | 9.52 | 9.52 | 5,248,100 |
| 23 Feb 2024 | 8.85 | 9.28 | 8.77 | 9.26 | 9.26 | 4,440,500 |
| 22 Feb 2024 | 8.40 | 8.78 | 8.34 | 8.77 | 8.77 | 5,098,700 |
| 21 Feb 2024 | 8.12 | 8.78 | 7.98 | 8.34 | 8.34 | 5,169,937 |
| 20 Feb 2024 | 8.00 | 8.25 | 7.77 | 8.16 | 8.16 | 5,503,858 |
| 19 Feb 2024 | 7.51 | 8.01 | 7.51 | 7.98 | 7.98 | 8,169,126 |
| 08 Feb 2024 | 6.69 | 7.41 | 6.44 | 7.38 | 7.38 | 8,895,631 |
| 07 Feb 2024 | 7.61 | 7.61 | 6.81 | 6.81 | 6.81 | 9,962,250 |
| 06 Feb 2024 | 7.30 | 8.09 | 7.28 | 7.57 | 7.57 | 7,522,920 |
| 05 Feb 2024 | 8.69 | 8.76 | 8.09 | 8.09 | 8.09 | 3,389,100 |
| 02 Feb 2024 | 9.53 | 9.71 | 8.58 | 8.99 | 8.99 | 3,309,300 |
| 01 Feb 2024 | 9.72 | 9.74 | 9.20 | 9.53 | 9.53 | 3,652,300 |
| 31 Jan 2024 | 10.44 | 10.50 | 9.75 | 9.77 | 9.77 | 3,150,400 |
| 30 Jan 2024 | 10.77 | 10.92 | 10.40 | 10.44 | 10.44 | 2,409,650 |
| 29 Jan 2024 | 11.43 | 11.55 | 10.82 | 10.85 | 10.85 | 2,797,200 |
| 26 Jan 2024 | 11.17 | 11.59 | 11.15 | 11.41 | 11.41 | 3,685,104 |
| 25 Jan 2024 | 10.90 | 11.17 | 10.73 | 11.17 | 11.17 | 2,897,150 |
| 24 Jan 2024 | 10.61 | 10.98 | 10.36 | 10.81 | 10.81 | 4,506,905 |
| 23 Jan 2024 | 11.12 | 11.12 | 10.36 | 10.65 | 10.65 | 5,354,050 |
| 22 Jan 2024 | 12.24 | 12.24 | 11.03 | 11.10 | 11.10 | 5,112,000 |
| 19 Jan 2024 | 12.57 | 12.63 | 11.99 | 12.14 | 12.14 | 2,674,900 |
| 18 Jan 2024 | 12.62 | 12.98 | 12.17 | 12.50 | 12.50 | 3,238,300 |
| 17 Jan 2024 | 12.94 | 13.06 | 12.70 | 12.70 | 12.70 | 2,243,800 |
| 16 Jan 2024 | 12.93 | 13.18 | 12.81 | 12.98 | 12.98 | 3,073,100 |
| 15 Jan 2024 | 12.84 | 13.10 | 12.84 | 12.94 | 12.94 | 2,194,000 |
| 12 Jan 2024 | 13.06 | 13.25 | 13.00 | 13.01 | 13.01 | 2,982,855 |
| 11 Jan 2024 | 12.93 | 13.14 | 12.89 | 13.06 | 13.06 | 2,765,672 |
| 10 Jan 2024 | 13.09 | 13.27 | 12.81 | 12.96 | 12.96 | 3,341,472 |
| 09 Jan 2024 | 12.60 | 13.58 | 12.60 | 13.08 | 13.08 | 5,917,434 |
| 08 Jan 2024 | 12.80 | 12.82 | 12.53 | 12.54 | 12.54 | 1,967,351 |
| 05 Jan 2024 | 13.00 | 13.08 | 12.67 | 12.73 | 12.73 | 2,825,000 |
| 04 Jan 2024 | 12.88 | 13.04 | 12.80 | 12.99 | 12.99 | 2,780,000 |
| 03 Jan 2024 | 12.98 | 13.10 | 12.77 | 12.88 | 12.88 | 4,018,265 |
| 02 Jan 2024 | 12.67 | 13.03 | 12.66 | 12.92 | 12.92 | 4,116,500 |
| 29 Dec 2023 | 12.56 | 12.76 | 12.50 | 12.67 | 12.67 | 4,566,300 |
| 28 Dec 2023 | 12.57 | 12.80 | 12.12 | 12.61 | 12.61 | 7,211,046 |
| 27 Dec 2023 | 11.68 | 12.00 | 11.68 | 11.98 | 11.98 | 1,549,250 |
| 26 Dec 2023 | 11.84 | 11.94 | 11.70 | 11.70 | 11.70 | 1,626,800 |
| 25 Dec 2023 | 11.96 | 11.98 | 11.70 | 11.91 | 11.91 | 2,056,950 |
| 22 Dec 2023 | 12.21 | 12.21 | 11.89 | 11.99 | 11.99 | 2,762,200 |
| 21 Dec 2023 | 11.98 | 12.20 | 11.72 | 12.19 | 12.19 | 2,128,000 |
| 20 Dec 2023 | 11.98 | 12.19 | 11.91 | 12.04 | 12.04 | 2,341,475 |
| 19 Dec 2023 | 11.77 | 12.00 | 11.77 | 11.91 | 11.91 | 1,982,300 |
| 18 Dec 2023 | 11.91 | 12.02 | 11.76 | 11.83 | 11.83 | 1,775,600 |
| 15 Dec 2023 | 11.94 | 12.07 | 11.90 | 11.95 | 11.95 | 1,604,300 |
| 14 Dec 2023 | 12.01 | 12.08 | 11.89 | 11.92 | 11.92 | 1,777,400 |
| 13 Dec 2023 | 12.03 | 12.10 | 11.86 | 11.99 | 11.99 | 1,791,600 |
| 12 Dec 2023 | 11.83 | 12.02 | 11.71 | 11.99 | 11.99 | 2,157,700 |
| 11 Dec 2023 | 11.73 | 11.97 | 11.65 | 11.86 | 11.86 | 3,314,472 |
| 08 Dec 2023 | 12.35 | 12.42 | 11.82 | 11.86 | 11.86 | 3,905,700 |
| 07 Dec 2023 | 12.63 | 12.64 | 12.21 | 12.33 | 12.33 | 3,777,100 |
| 06 Dec 2023 | 12.47 | 12.75 | 12.47 | 12.61 | 12.61 | 3,619,800 |
| 05 Dec 2023 | 12.83 | 12.83 | 12.46 | 12.46 | 12.46 | 2,644,300 |
| 04 Dec 2023 | 12.61 | 12.89 | 12.61 | 12.85 | 12.85 | 2,838,200 |
| 01 Dec 2023 | 12.60 | 12.68 | 12.52 | 12.60 | 12.60 | 1,641,300 |
| *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.