Guangzhou Lingnan Group Holdings Company Limited (000524.SZ) SHZ

10.40

-0.49(-4.50%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10.83	10.4	10.4	10.95	10.35	14.72M
April 02, 2026	11.38	10.89	10.89	11.38	10.78	17.14M
April 01, 2026	10.91	11.4	11.4	11.53	10.86	23.6M
March 31, 2026	11.16	10.75	10.75	11.44	10.61	23.47M
March 30, 2026	11.58	11.22	11.22	11.8	11	22.39M
March 27, 2026	11.6	11.93	11.93	11.96	11.6	10.35M
March 26, 2026	12.02	11.89	11.89	12.26	11.83	13.03M
March 25, 2026	11.5	12.03	12.03	12.09	11.48	18.71M
March 24, 2026	11.74	11.47	11.47	11.79	10.77	29.95M
March 23, 2026	12.76	11.62	11.62	12.8	11.62	21.7M
March 20, 2026	13.07	12.91	12.91	13.25	12.89	10.71M
March 19, 2026	13.3	12.99	12.99	13.3	12.94	11.81M
March 18, 2026	13.31	13.37	13.37	13.38	13.07	11.79M
March 17, 2026	13.5	13.25	13.25	13.63	13.2	12.98M
March 16, 2026	13.25	13.53	13.53	13.68	13.13	20.54M
March 13, 2026	13.31	13.04	13.04	13.4	13	14.1M
March 12, 2026	13.21	13.32	13.32	13.54	13.21	11.61M
March 11, 2026	13.29	13.23	13.23	13.45	13.13	13.77M
March 10, 2026	12.57	13.27	13.27	13.29	12.57	8.54M
March 09, 2026	12.79	13.02	13.02	13.15	12.73	12.78M
March 06, 2026	12.57	12.89	12.89	12.91	12.57	13.07M
March 05, 2026	12.84	12.54	12.54	12.9	12.46	10.11M
March 04, 2026	12.39	12.5	12.5	12.8	12.39	7.85M
March 03, 2026	12.8	12.64	12.64	13.03	12.61	16.52M
March 02, 2026	12.45	12.69	12.69	13.15	12.39	21.2M
February 27, 2026	12.39	12.64	12.64	12.7	12.39	12.03M
February 26, 2026	12.41	12.35	12.35	12.59	12.34	7.61M
February 25, 2026	12.15	12.39	12.39	12.5	12.15	11.31M
February 24, 2026	12.6	12.12	12.12	12.61	12.1	14.38M
February 13, 2026	12.55	12.57	0	12.76	12.45	9.49M
February 12, 2026	12.59	12.42	0	12.63	12.39	8.73M
February 11, 2026	12.9	12.59	0	12.94	12.55	12.03M
February 10, 2026	12.94	12.95	0	13.01	12.72	11.59M
February 09, 2026	12.84	12.93	0	12.94	12.71	10.99M
February 06, 2026	12.92	12.71	0	13	12.71	13.46M
February 05, 2026	12.9	13.04	0	13.15	12.87	14.81M
February 04, 2026	12.84	12.93	0	12.98	12.81	12.57M
February 03, 2026	12.65	12.83	0	12.89	12.65	10.2M
February 02, 2026	12.64	12.65	0	12.94	12.5	12.63M
January 30, 2026	12.72	12.74	0	12.97	12.71	17.85M
January 29, 2026	12.31	12.84	0	12.96	12.14	22.31M
January 28, 2026	12.47	12.35	0	12.5	12.26	7.11M
January 27, 2026	12.54	12.45	0	12.64	12.35	7.81M
January 26, 2026	12.71	12.54	0	12.71	12.44	10.68M
January 23, 2026	12.77	12.71	0	12.78	12.66	9.75M
January 22, 2026	12.8	12.76	0	12.88	12.65	10.21M
January 21, 2026	12.9	12.78	0	12.95	12.67	15.2M
January 20, 2026	12.79	13.11	0	13.3	12.72	26.09M
January 19, 2026	12.55	12.88	0	12.92	12.5	17M
January 16, 2026	12.78	12.47	0	12.94	12.45	19.18M
January 15, 2026	13.11	12.78	0	13.29	12.78	34.01M
January 14, 2026	12.25	12.97	0	12.97	12.25	34.35M
January 13, 2026	12.46	12.24	0	12.59	12.2	14.1M
January 12, 2026	12.3	12.47	0	12.52	12.28	14.38M
January 09, 2026	12.25	12.29	0	12.33	12.2	11.07M
January 08, 2026	12.16	12.25	0	12.25	12.07	10.31M
January 07, 2026	12.05	12.25	0	12.36	12.01	13.64M
January 06, 2026	12.04	12.01	0	12.1	11.95	9.77M
January 05, 2026	11.98	12.01	0	12.02	11.89	6.1M
December 31, 2025	12.03	11.99	0	12.04	11.86	6.61M