Shanghai Lily&Beauty Cosmetics Co.,Ltd. (605136.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 5.47 | 5.79 | 5.42 | 5.77 | 5.77 | 4,922,600 |
| 25 June 2024 | 5.38 | 5.55 | 5.37 | 5.47 | 5.47 | 3,249,278 |
| 24 June 2024 | 5.41 | 5.55 | 5.36 | 5.37 | 5.37 | 6,118,400 |
| 21 June 2024 | 5.71 | 5.74 | 5.60 | 5.65 | 5.65 | 2,962,950 |
| 20 June 2024 | 5.85 | 5.89 | 5.67 | 5.69 | 5.69 | 4,332,854 |
| 19 June 2024 | 5.92 | 5.98 | 5.83 | 5.85 | 5.85 | 3,176,600 |
| 18 June 2024 | 5.77 | 5.93 | 5.74 | 5.92 | 5.92 | 4,554,961 |
| 17 June 2024 | 5.86 | 5.86 | 5.73 | 5.76 | 5.76 | 3,496,900 |
| 14 June 2024 | 5.79 | 5.89 | 5.70 | 5.86 | 5.86 | 5,276,100 |
| 13 June 2024 | 5.87 | 5.94 | 5.78 | 5.81 | 5.81 | 3,486,000 |
| 12 June 2024 | 5.80 | 5.93 | 5.80 | 5.92 | 5.92 | 4,446,142 |
| 11 June 2024 | 5.82 | 5.84 | 5.59 | 5.80 | 5.80 | 4,777,070 |
| 07 June 2024 | 5.60 | 5.83 | 5.56 | 5.82 | 5.82 | 7,751,000 |
| 06 June 2024 | 5.96 | 5.98 | 5.47 | 5.55 | 5.55 | 9,114,500 |
| 06 June 2024 | 0.05 Dividend | |||||
| 05 June 2024 | 6.15 | 6.18 | 5.96 | 5.97 | 5.92 | 5,404,811 |
| 04 June 2024 | 6.30 | 6.31 | 6.10 | 6.16 | 6.11 | 6,094,900 |
| 03 June 2024 | 6.54 | 6.54 | 6.27 | 6.32 | 6.27 | 5,912,100 |
| 31 May 2024 | 6.46 | 6.58 | 6.46 | 6.55 | 6.50 | 4,226,600 |
| 30 May 2024 | 6.56 | 6.67 | 6.44 | 6.46 | 6.41 | 6,754,600 |
| 29 May 2024 | 6.56 | 6.70 | 6.48 | 6.60 | 6.54 | 6,062,200 |
| 28 May 2024 | 6.79 | 6.79 | 6.54 | 6.57 | 6.51 | 9,564,400 |
| 27 May 2024 | 6.83 | 7.25 | 6.78 | 6.92 | 6.86 | 12,384,564 |
| 24 May 2024 | 6.81 | 6.87 | 6.72 | 6.74 | 6.68 | 3,568,100 |
| 23 May 2024 | 7.17 | 7.17 | 6.80 | 6.82 | 6.76 | 5,623,400 |
| 22 May 2024 | 7.18 | 7.27 | 7.14 | 7.14 | 7.08 | 4,642,664 |
| 21 May 2024 | 7.26 | 7.34 | 7.08 | 7.14 | 7.08 | 5,751,400 |
| 20 May 2024 | 7.47 | 7.52 | 7.24 | 7.29 | 7.23 | 5,739,100 |
| 17 May 2024 | 7.38 | 7.58 | 7.37 | 7.45 | 7.39 | 4,027,467 |
| 16 May 2024 | 7.27 | 7.48 | 7.27 | 7.40 | 7.34 | 3,942,400 |
| 15 May 2024 | 7.42 | 7.44 | 7.28 | 7.31 | 7.25 | 3,748,300 |
| 14 May 2024 | 7.28 | 7.42 | 7.22 | 7.39 | 7.33 | 4,474,400 |
| 13 May 2024 | 7.40 | 7.49 | 7.26 | 7.29 | 7.23 | 5,454,500 |
| 10 May 2024 | 7.69 | 7.70 | 7.45 | 7.50 | 7.44 | 4,421,300 |
| 09 May 2024 | 7.49 | 7.74 | 7.48 | 7.70 | 7.64 | 4,364,900 |
| 08 May 2024 | 7.65 | 7.65 | 7.48 | 7.50 | 7.44 | 3,859,800 |
| 07 May 2024 | 7.57 | 7.71 | 7.50 | 7.69 | 7.63 | 5,837,300 |
| 06 May 2024 | 7.47 | 7.53 | 7.39 | 7.50 | 7.44 | 8,023,300 |
| 30 Apr 2024 | 7.48 | 7.52 | 7.22 | 7.35 | 7.29 | 8,929,100 |
| 29 Apr 2024 | 7.43 | 7.75 | 7.43 | 7.73 | 7.67 | 4,446,000 |
| 26 Apr 2024 | 7.32 | 7.46 | 7.28 | 7.43 | 7.37 | 4,197,400 |
| 25 Apr 2024 | 7.20 | 7.41 | 7.16 | 7.38 | 7.32 | 4,243,500 |
| 24 Apr 2024 | 7.09 | 7.26 | 7.03 | 7.23 | 7.17 | 4,360,200 |
| 23 Apr 2024 | 6.82 | 7.17 | 6.81 | 7.10 | 7.04 | 6,558,975 |
| 22 Apr 2024 | 6.76 | 6.87 | 6.57 | 6.83 | 6.77 | 4,750,850 |
| 19 Apr 2024 | 6.88 | 6.95 | 6.73 | 6.79 | 6.73 | 4,862,450 |
| 18 Apr 2024 | 7.08 | 7.16 | 6.78 | 6.96 | 6.90 | 6,904,036 |
| 17 Apr 2024 | 6.60 | 7.15 | 6.60 | 7.12 | 7.06 | 8,478,536 |
| 16 Apr 2024 | 7.15 | 7.17 | 6.53 | 6.53 | 6.48 | 10,370,000 |
| 15 Apr 2024 | 7.91 | 8.01 | 7.25 | 7.25 | 7.19 | 10,104,466 |
| 12 Apr 2024 | 8.12 | 8.30 | 8.04 | 8.05 | 7.98 | 4,083,500 |
| 11 Apr 2024 | 8.14 | 8.29 | 8.08 | 8.14 | 8.07 | 5,274,436 |
| 10 Apr 2024 | 8.35 | 8.44 | 8.13 | 8.26 | 8.19 | 7,585,836 |
| 09 Apr 2024 | 8.18 | 8.65 | 8.13 | 8.44 | 8.37 | 8,351,236 |
| 08 Apr 2024 | 8.52 | 8.52 | 8.11 | 8.12 | 8.05 | 5,447,603 |
| 03 Apr 2024 | 8.38 | 8.52 | 8.26 | 8.41 | 8.34 | 5,609,071 |
| 02 Apr 2024 | 8.34 | 8.52 | 8.26 | 8.42 | 8.35 | 5,404,048 |
| 01 Apr 2024 | 8.17 | 8.32 | 8.12 | 8.32 | 8.25 | 5,894,800 |
| 29 Mar 2024 | 8.04 | 8.35 | 8.01 | 8.19 | 8.12 | 5,656,400 |
| 28 Mar 2024 | 7.78 | 8.03 | 7.71 | 7.96 | 7.89 | 4,071,600 |
| 27 Mar 2024 | 8.01 | 8.09 | 7.77 | 7.80 | 7.73 | 3,724,977 |
| 26 Mar 2024 | 8.05 | 8.17 | 7.87 | 8.04 | 7.97 | 5,169,577 |
| 25 Mar 2024 | 8.32 | 8.34 | 8.09 | 8.10 | 8.03 | 4,891,300 |
| 22 Mar 2024 | 8.46 | 8.49 | 8.19 | 8.33 | 8.26 | 4,682,300 |
| 21 Mar 2024 | 8.45 | 8.59 | 8.28 | 8.46 | 8.39 | 4,948,100 |
| 20 Mar 2024 | 8.25 | 8.42 | 8.20 | 8.41 | 8.34 | 5,203,300 |
| 19 Mar 2024 | 8.18 | 8.39 | 8.12 | 8.25 | 8.18 | 5,651,800 |
| 18 Mar 2024 | 8.02 | 8.18 | 7.96 | 8.18 | 8.11 | 5,098,677 |
| 15 Mar 2024 | 7.90 | 8.02 | 7.86 | 8.01 | 7.94 | 3,907,777 |
| 14 Mar 2024 | 7.97 | 8.04 | 7.81 | 7.93 | 7.86 | 4,486,119 |
| 13 Mar 2024 | 7.99 | 8.05 | 7.82 | 7.96 | 7.89 | 5,096,683 |
| 12 Mar 2024 | 7.83 | 8.00 | 7.79 | 7.99 | 7.92 | 5,202,500 |
| 11 Mar 2024 | 7.55 | 7.83 | 7.50 | 7.83 | 7.76 | 5,929,800 |
| 08 Mar 2024 | 7.49 | 7.58 | 7.38 | 7.54 | 7.48 | 4,695,500 |
| 07 Mar 2024 | 7.62 | 7.74 | 7.48 | 7.49 | 7.43 | 4,956,300 |
| 06 Mar 2024 | 7.56 | 7.68 | 7.45 | 7.62 | 7.56 | 5,351,500 |
| 05 Mar 2024 | 7.87 | 7.88 | 7.57 | 7.61 | 7.55 | 4,418,800 |
| 04 Mar 2024 | 7.96 | 8.01 | 7.66 | 7.88 | 7.81 | 6,183,900 |
| 01 Mar 2024 | 7.81 | 7.96 | 7.75 | 7.96 | 7.89 | 5,780,200 |
| 29 Feb 2024 | 7.44 | 7.81 | 7.38 | 7.81 | 7.74 | 7,601,300 |
| 28 Feb 2024 | 8.25 | 8.43 | 7.45 | 7.50 | 7.44 | 11,238,001 |
| 27 Feb 2024 | 8.06 | 8.23 | 7.98 | 8.23 | 8.16 | 5,727,403 |
| 26 Feb 2024 | 7.88 | 8.25 | 7.76 | 8.05 | 7.98 | 7,307,000 |
| 23 Feb 2024 | 7.66 | 7.95 | 7.61 | 7.91 | 7.84 | 7,351,400 |
| 22 Feb 2024 | 7.41 | 7.63 | 7.40 | 7.62 | 7.56 | 7,143,400 |
| 21 Feb 2024 | 7.14 | 7.64 | 7.11 | 7.45 | 7.39 | 8,904,700 |
| 20 Feb 2024 | 7.07 | 7.32 | 6.96 | 7.28 | 7.22 | 7,262,000 |
| 19 Feb 2024 | 6.98 | 7.23 | 6.86 | 7.13 | 7.07 | 10,700,366 |
| 08 Feb 2024 | 6.20 | 6.86 | 6.17 | 6.86 | 6.80 | 11,909,592 |
| 07 Feb 2024 | 6.73 | 6.80 | 6.13 | 6.24 | 6.19 | 13,977,791 |
| 06 Feb 2024 | 6.64 | 7.07 | 6.35 | 6.81 | 6.75 | 12,525,491 |
| 05 Feb 2024 | 7.38 | 7.60 | 7.05 | 7.05 | 6.99 | 10,700,700 |
| 02 Feb 2024 | 8.54 | 8.89 | 7.83 | 7.83 | 7.76 | 16,733,500 |
| 01 Feb 2024 | 9.06 | 9.06 | 8.40 | 8.70 | 8.63 | 19,589,713 |
| 31 Jan 2024 | 9.21 | 9.21 | 8.91 | 9.21 | 9.13 | 13,884,600 |
| 30 Jan 2024 | 8.59 | 8.63 | 8.34 | 8.37 | 8.30 | 3,010,900 |
| 29 Jan 2024 | 8.94 | 9.05 | 8.61 | 8.63 | 8.56 | 4,035,800 |
| 26 Jan 2024 | 8.99 | 9.11 | 8.91 | 8.94 | 8.87 | 4,759,100 |
| 25 Jan 2024 | 8.79 | 9.07 | 8.62 | 9.07 | 8.99 | 7,607,900 |
| 24 Jan 2024 | 8.58 | 9.14 | 8.43 | 8.77 | 8.70 | 8,742,800 |
| *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.