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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.5	16.4	16.4	16.62	16.3	8.05M
December 03, 2025	16.8	16.62	16.62	16.9	16.52	7.98M
December 02, 2025	16.92	16.8	16.8	16.97	16.74	7.42M
December 01, 2025	17.01	17	17	17.25	16.87	12.78M
November 28, 2025	16.5	16.95	16.95	16.98	16.32	17.98M
November 27, 2025	16.38	16.45	16.45	16.75	16.34	10.93M
November 26, 2025	16.47	16.38	16.38	16.55	16.36	8.95M
November 25, 2025	16.3	16.5	16.5	16.56	16.18	12.42M
November 24, 2025	16.53	16.25	16.25	16.65	15.91	21.07M
November 21, 2025	17.61	16.53	16.53	17.68	16.51	25.72M
November 20, 2025	18.66	17.78	17.78	18.66	17.75	24.08M
November 19, 2025	18.75	18.5	18.5	19.06	18.11	25.99M
November 18, 2025	18.8	18.93	18.93	20.03	18.52	30.71M
November 17, 2025	19.62	18.66	18.66	19.83	18.63	26.89M
November 14, 2025	19.62	18.98	18.98	19.93	18.96	34.1M
November 13, 2025	18.22	19.99	19.99	20.46	18.22	50.67M
November 12, 2025	19.04	19.24	19.24	19.35	18.62	28.4M
November 11, 2025	18.85	19.02	19.02	19.2	18.75	21.52M
November 10, 2025	18.36	18.92	18.92	19.06	18.08	25.85M
November 07, 2025	18.22	18.38	18.38	18.95	18.17	20.79M
November 06, 2025	18.09	18.22	18.22	18.29	18.01	11.97M
November 05, 2025	17.8	18.1	18.1	18.23	17.77	11.04M
November 04, 2025	18.41	18.08	18.08	18.45	17.95	12.37M
November 03, 2025	18.68	18.41	18.41	18.72	18.07	20.54M
October 31, 2025	19	18.78	18.78	19.17	18.66	21.46M
October 30, 2025	19.38	18.89	18.89	19.39	18.87	19.46M
October 29, 2025	18.8	19.38	19.38	19.57	18.6	30.81M
October 28, 2025	18.8	18.81	18.81	18.93	18.6	17.36M
October 27, 2025	18.29	18.79	18.79	18.94	18.25	24.67M
October 24, 2025	18.21	18.18	18.18	18.23	18.07	11.66M
October 23, 2025	18.87	18.15	18.15	18.87	17.74	17.26M
October 22, 2025	18.7	18.21	18.21	18.86	18.19	18.82M
October 21, 2025	18.66	18.56	18.56	18.67	18.38	18.35M
October 20, 2025	18.59	18.8	18.8	18.85	18.31	20.13M
October 17, 2025	18.87	18.65	18.65	19.28	18.5	25.34M
October 16, 2025	19.43	18.8	18.8	19.57	18.75	34.28M
October 15, 2025	20.68	19.7	19.7	20.68	19.55	47.65M
October 14, 2025	20.35	20.73	20.73	21.5	19.28	75.55M
October 13, 2025	18.33	20.8	20.8	20.98	18.28	69.89M
October 10, 2025	18.6	19.3	19.3	19.56	18.58	58.51M
October 09, 2025	17.88	18.03	18.03	18.11	17.55	18.71M
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

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