Jiangsu Libert INC. (605167.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 8.33 | 8.47 | 8.10 | 8.40 | 8.40 | 3,552,371 |
| 03 June 2024 | 8.51 | 8.55 | 8.27 | 8.36 | 8.36 | 3,117,100 |
| 31 May 2024 | 8.51 | 8.61 | 8.46 | 8.54 | 8.54 | 2,430,000 |
| 30 May 2024 | 8.50 | 8.59 | 8.44 | 8.46 | 8.46 | 2,681,600 |
| 29 May 2024 | 8.60 | 8.73 | 8.51 | 8.56 | 8.56 | 4,784,300 |
| 28 May 2024 | 8.46 | 8.90 | 8.40 | 8.73 | 8.73 | 7,015,500 |
| 27 May 2024 | 8.46 | 8.54 | 8.34 | 8.48 | 8.48 | 2,464,700 |
| 24 May 2024 | 8.59 | 8.63 | 8.41 | 8.46 | 8.46 | 2,832,200 |
| 23 May 2024 | 8.70 | 8.70 | 8.43 | 8.56 | 8.56 | 4,550,100 |
| 22 May 2024 | 8.61 | 8.78 | 8.61 | 8.72 | 8.72 | 2,876,500 |
| 21 May 2024 | 8.87 | 8.88 | 8.66 | 8.66 | 8.66 | 4,576,300 |
| 20 May 2024 | 8.87 | 9.02 | 8.86 | 8.91 | 8.91 | 4,266,800 |
| 17 May 2024 | 8.83 | 9.06 | 8.73 | 8.96 | 8.96 | 4,865,200 |
| 16 May 2024 | 8.77 | 8.94 | 8.77 | 8.81 | 8.81 | 4,274,899 |
| 15 May 2024 | 8.93 | 8.93 | 8.76 | 8.77 | 8.77 | 3,419,100 |
| 14 May 2024 | 8.92 | 8.98 | 8.88 | 8.94 | 8.94 | 3,821,100 |
| 13 May 2024 | 9.08 | 9.08 | 8.83 | 8.88 | 8.88 | 6,045,400 |
| 10 May 2024 | 9.18 | 9.22 | 9.06 | 9.10 | 9.10 | 4,915,700 |
| 09 May 2024 | 9.05 | 9.23 | 9.02 | 9.16 | 9.16 | 4,854,700 |
| 08 May 2024 | 9.17 | 9.27 | 9.05 | 9.06 | 9.06 | 6,224,300 |
| 07 May 2024 | 9.02 | 9.23 | 8.92 | 9.16 | 9.16 | 7,510,800 |
| 06 May 2024 | 8.91 | 9.04 | 8.90 | 9.02 | 9.02 | 6,789,600 |
| 30 Apr 2024 | 8.98 | 9.01 | 8.71 | 8.82 | 8.82 | 7,493,752 |
| 29 Apr 2024 | 8.98 | 9.16 | 8.84 | 8.98 | 8.98 | 11,352,560 |
| 26 Apr 2024 | 8.88 | 9.10 | 8.62 | 9.02 | 9.02 | 10,989,600 |
| 25 Apr 2024 | 8.71 | 8.90 | 8.65 | 8.87 | 8.87 | 5,533,900 |
| 24 Apr 2024 | 8.53 | 8.75 | 8.49 | 8.72 | 8.72 | 4,374,600 |
| 23 Apr 2024 | 8.42 | 8.58 | 8.37 | 8.53 | 8.53 | 5,184,797 |
| 22 Apr 2024 | 8.36 | 8.46 | 8.12 | 8.33 | 8.33 | 4,004,900 |
| 19 Apr 2024 | 8.38 | 8.49 | 8.27 | 8.36 | 8.36 | 5,474,400 |
| 18 Apr 2024 | 8.46 | 8.58 | 8.28 | 8.41 | 8.41 | 6,183,200 |
| 17 Apr 2024 | 8.03 | 8.46 | 7.99 | 8.37 | 8.37 | 8,598,740 |
| 16 Apr 2024 | 8.37 | 8.47 | 7.77 | 7.79 | 7.79 | 9,217,640 |
| 15 Apr 2024 | 8.79 | 8.85 | 8.20 | 8.47 | 8.47 | 8,181,877 |
| 12 Apr 2024 | 8.79 | 8.92 | 8.70 | 8.74 | 8.74 | 5,015,101 |
| 11 Apr 2024 | 8.56 | 8.91 | 8.55 | 8.78 | 8.78 | 6,598,800 |
| 10 Apr 2024 | 9.00 | 9.04 | 8.53 | 8.62 | 8.62 | 8,429,800 |
| 09 Apr 2024 | 9.01 | 9.11 | 8.80 | 8.95 | 8.95 | 6,089,900 |
| 08 Apr 2024 | 9.30 | 9.30 | 8.95 | 8.97 | 8.97 | 9,080,063 |
| 03 Apr 2024 | 9.49 | 9.57 | 9.22 | 9.31 | 9.31 | 8,137,036 |
| 02 Apr 2024 | 9.53 | 9.68 | 9.40 | 9.59 | 9.59 | 10,140,500 |
| 01 Apr 2024 | 9.45 | 9.58 | 9.39 | 9.55 | 9.55 | 9,645,700 |
| 29 Mar 2024 | 9.25 | 9.47 | 9.24 | 9.45 | 9.45 | 5,786,000 |
| 28 Mar 2024 | 8.98 | 9.42 | 8.98 | 9.25 | 9.25 | 11,689,787 |
| 27 Mar 2024 | 9.49 | 9.62 | 8.99 | 9.00 | 9.00 | 12,558,663 |
| 26 Mar 2024 | 9.70 | 9.78 | 9.26 | 9.48 | 9.48 | 16,080,400 |
| 25 Mar 2024 | 10.17 | 10.32 | 9.74 | 9.82 | 9.82 | 17,687,300 |
| 22 Mar 2024 | 10.35 | 10.54 | 10.12 | 10.43 | 10.43 | 25,276,847 |
| 21 Mar 2024 | 9.89 | 10.95 | 9.76 | 10.58 | 10.58 | 35,258,347 |
| 20 Mar 2024 | 9.60 | 10.43 | 9.52 | 9.95 | 9.95 | 27,606,906 |
| 19 Mar 2024 | 9.55 | 9.76 | 9.45 | 9.60 | 9.60 | 16,789,600 |
| 18 Mar 2024 | 9.30 | 9.71 | 9.26 | 9.68 | 9.68 | 21,169,099 |
| 15 Mar 2024 | 9.13 | 9.44 | 9.10 | 9.31 | 9.31 | 10,848,300 |
| 14 Mar 2024 | 9.44 | 9.44 | 9.01 | 9.26 | 9.26 | 15,532,700 |
| 13 Mar 2024 | 9.21 | 9.53 | 9.13 | 9.46 | 9.46 | 21,892,871 |
| 12 Mar 2024 | 9.17 | 9.25 | 9.06 | 9.21 | 9.21 | 14,280,900 |
| 11 Mar 2024 | 9.00 | 9.23 | 8.91 | 9.16 | 9.16 | 15,292,100 |
| 08 Mar 2024 | 9.04 | 9.12 | 8.80 | 9.07 | 9.07 | 14,857,600 |
| 07 Mar 2024 | 9.24 | 9.36 | 8.90 | 9.02 | 9.02 | 23,963,600 |
| 06 Mar 2024 | 8.88 | 9.73 | 8.88 | 9.23 | 9.23 | 35,191,471 |
| 05 Mar 2024 | 8.90 | 8.96 | 8.74 | 8.85 | 8.85 | 16,912,200 |
| 04 Mar 2024 | 9.08 | 9.21 | 8.72 | 9.04 | 9.04 | 31,976,839 |
| 01 Mar 2024 | 9.00 | 9.57 | 8.84 | 9.34 | 9.34 | 45,818,924 |
| 29 Feb 2024 | 7.90 | 8.70 | 7.80 | 8.70 | 8.70 | 19,404,100 |
| 28 Feb 2024 | 8.65 | 8.87 | 7.88 | 7.91 | 7.91 | 19,372,224 |
| 27 Feb 2024 | 8.31 | 8.72 | 8.21 | 8.64 | 8.64 | 11,847,097 |
| 26 Feb 2024 | 8.33 | 8.56 | 8.18 | 8.41 | 8.41 | 13,857,705 |
| 23 Feb 2024 | 7.97 | 8.19 | 7.86 | 8.18 | 8.18 | 13,146,100 |
| 22 Feb 2024 | 7.88 | 8.01 | 7.74 | 8.00 | 8.00 | 12,622,871 |
| 21 Feb 2024 | 7.45 | 8.12 | 7.41 | 7.86 | 7.86 | 14,997,042 |
| 20 Feb 2024 | 7.49 | 7.61 | 7.34 | 7.55 | 7.55 | 11,116,425 |
| 19 Feb 2024 | 7.38 | 7.75 | 7.26 | 7.55 | 7.55 | 18,706,541 |
| 08 Feb 2024 | 6.65 | 7.22 | 6.60 | 7.22 | 7.22 | 20,744,215 |
| 07 Feb 2024 | 6.78 | 6.86 | 6.42 | 6.56 | 6.56 | 16,979,193 |
| 06 Feb 2024 | 6.25 | 6.95 | 6.10 | 6.76 | 6.76 | 23,814,298 |
| 05 Feb 2024 | 7.50 | 7.50 | 6.78 | 6.78 | 6.78 | 14,033,300 |
| 02 Feb 2024 | 8.01 | 8.13 | 7.28 | 7.53 | 7.53 | 14,114,600 |
| 01 Feb 2024 | 8.15 | 8.17 | 7.78 | 7.96 | 7.96 | 13,094,600 |
| 31 Jan 2024 | 8.50 | 8.65 | 8.06 | 8.12 | 8.12 | 11,843,700 |
| 30 Jan 2024 | 8.88 | 8.88 | 8.55 | 8.58 | 8.58 | 11,460,000 |
| 29 Jan 2024 | 9.42 | 9.46 | 8.89 | 8.92 | 8.92 | 13,794,500 |
| 26 Jan 2024 | 9.48 | 9.66 | 9.37 | 9.42 | 9.42 | 13,277,734 |
| 25 Jan 2024 | 9.30 | 9.52 | 9.12 | 9.49 | 9.49 | 17,227,700 |
| 24 Jan 2024 | 9.54 | 9.54 | 8.99 | 9.32 | 9.32 | 19,244,900 |
| 23 Jan 2024 | 9.22 | 9.71 | 9.18 | 9.42 | 9.42 | 20,013,100 |
| 22 Jan 2024 | 9.93 | 10.07 | 9.24 | 9.35 | 9.35 | 25,750,000 |
| 19 Jan 2024 | 9.67 | 10.24 | 9.61 | 10.02 | 10.02 | 32,798,000 |
| 18 Jan 2024 | 9.68 | 9.76 | 9.33 | 9.67 | 9.67 | 26,809,003 |
| 17 Jan 2024 | 10.19 | 10.19 | 9.62 | 9.68 | 9.68 | 34,747,478 |
| 16 Jan 2024 | 10.02 | 10.43 | 9.93 | 10.19 | 10.19 | 47,113,402 |
| 15 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 12 Jan 2024 | 10.16 | 10.31 | 9.80 | 9.80 | 9.80 | 37,122,000 |
| 11 Jan 2024 | 10.05 | 10.34 | 9.97 | 10.16 | 10.16 | 42,361,456 |
| 10 Jan 2024 | 9.80 | 10.65 | 9.70 | 10.33 | 10.33 | 57,460,450 |
| 09 Jan 2024 | 10.03 | 10.19 | 9.68 | 9.91 | 9.91 | 61,733,076 |
| 08 Jan 2024 | 10.82 | 11.10 | 10.75 | 10.75 | 10.75 | 40,919,768 |
| 05 Jan 2024 | 12.38 | 13.89 | 11.37 | 11.94 | 11.94 | 98,116,395 |
| 04 Jan 2024 | 11.40 | 12.63 | 11.40 | 12.63 | 12.63 | 52,207,653 |
| 03 Jan 2024 | 11.48 | 11.48 | 10.88 | 11.48 | 11.48 | 59,870,746 |
| 02 Jan 2024 | 10.09 | 10.44 | 10.06 | 10.44 | 10.44 | 16,421,102 |
| *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.