Limin Group Co., Ltd. - 002734.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.76	17.86	17.86	18.11	17.76	14.26M
September 29, 2025	17.47	17.85	17.85	17.92	17.13	17.92M
September 26, 2025	17.4	17.54	17.54	17.87	17.33	16.25M
September 25, 2025	17.65	17.45	17.45	17.98	17.45	16.28M
September 24, 2025	17.66	17.77	17.77	17.82	17.51	12.77M
September 23, 2025	18.96	17.65	17.65	18.96	17.4	18.13M
September 22, 2025	18.49	17.93	17.93	18.54	17.51	28.55M
September 19, 2025	18.96	18.62	18.62	19	18.58	15.6M
September 18, 2025	19.33	18.96	18.96	19.68	18.76	27.05M
September 17, 2025	19.77	19.36	19.36	19.93	19.25	26.2M
September 16, 2025	19.19	19.96	19.96	19.99	18.62	39.26M
September 15, 2025	19.49	19.19	19.19	19.51	19.11	15.52M
September 12, 2025	19.45	19.46	19.46	19.73	19.28	21.39M
September 11, 2025	19.71	19.57	19.57	19.74	19.11	29.69M
September 10, 2025	20.4	19.88	19.88	20.74	19.74	30.67M
September 09, 2025	20.84	20.64	20.64	21.2	20.44	30.48M
September 08, 2025	19.63	21.02	21.02	21.09	19.63	53.61M
September 05, 2025	19.51	19.8	19.8	19.94	18.89	27.78M
September 04, 2025	19.25	19.42	19.42	19.77	19.01	26.31M
September 03, 2025	19.52	19.26	19.26	20.01	18.97	23.89M
September 02, 2025	20.14	19.27	19.27	20.14	19.21	24.24M
September 01, 2025	19.85	20.12	20.12	20.27	19.72	20.41M
August 29, 2025	20.14	19.85	19.85	20.14	19.82	18.95M
August 28, 2025	19.82	20.14	20.14	20.17	19.23	35.61M
August 27, 2025	21.12	20.05	20.05	21.12	20	43.86M
August 26, 2025	21.1	21.23	21.23	21.85	20.84	38.44M
August 25, 2025	21.17	21.1	21.1	21.17	20.7	39.42M
August 22, 2025	21.56	21.17	21.17	21.56	20.92	36.15M
August 21, 2025	20.89	21.42	21.42	21.75	20.83	58.93M
August 20, 2025	20.81	20.9	20.9	21.06	20.67	27.47M
August 19, 2025	21.27	20.73	20.73	21.35	20.71	34.14M
August 18, 2025	21.9	21.25	21.25	21.97	21	49.68M
August 15, 2025	21.93	21.95	21.95	22.32	21.47	40.79M
August 14, 2025	22.53	21.65	21.65	22.95	21.63	38.98M
August 13, 2025	22.44	22.58	22.58	22.97	22.1	36.11M
August 12, 2025	22.96	22.44	22.44	23.02	22.25	51.03M
August 11, 2025	23.05	23.05	23.05	23.37	22.82	36.78M
August 08, 2025	23.1	23.27	23.27	23.55	22.67	43.95M
August 07, 2025	21.78	23.37	23.37	23.63	21.66	70M
August 06, 2025	21.88	21.96	21.96	22.44	21.76	54.46M
August 05, 2025	21.2	21.88	21.88	22.33	21.06	59.84M
August 04, 2025	20.01	21.27	21.27	21.3	19.92	58.76M
August 01, 2025	19.8	20.27	20.27	20.35	19.45	45.24M
July 31, 2025	19.8	19.94	19.94	20.31	19.63	52.29M
July 30, 2025	19.02	20.05	20.05	20.45	18.95	68.57M
July 29, 2025	19	19.13	19.13	19.14	18.66	26.6M
July 28, 2025	18.85	19.06	19.06	19.4	18.7	29.48M
July 25, 2025	18.78	18.64	18.64	19.27	18.58	24.37M
July 24, 2025	18.63	18.77	18.77	18.87	18.5	24.49M
July 23, 2025	18.7	18.66	18.66	18.97	18.59	28.62M
July 22, 2025	19.98	18.96	18.96	20.05	18.82	57.42M
July 21, 2025	19.67	19.96	19.96	20.25	19.61	39.85M
July 18, 2025	19.66	19.72	19.72	19.85	19.48	28.64M
July 17, 2025	19.73	19.75	19.75	20.05	19.42	47.05M
July 16, 2025	20.97	20.13	20.13	21.12	20.1	50.39M
July 15, 2025	20.62	20.96	20.96	21.3	20.32	49.48M
July 14, 2025	20.89	20.65	20.65	21.8	19.92	66.55M
July 11, 2025	19.6	21.02	21.02	21.33	19.56	71.43M
July 10, 2025	20.02	20.2	20.2	20.51	19.5	60.05M
July 09, 2025	20.8	20.51	20.51	21.95	20.42	70.47M

Limin Group Co., Ltd. (002734.SZ) SHZ