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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	20.86	20.99	20.99	21.63	20.65	64.34M
July 07, 2025	19.6	21.27	21.27	21.44	19.42	88.4M
July 04, 2025	18.5	19.59	19.59	19.88	18.27	90.21M
July 03, 2025	18.78	18.51	18.51	19.2	18	60.76M
July 02, 2025	18.21	18.85	18.85	19.15	18.06	77.6M
July 01, 2025	18.39	18.38	18.38	18.54	17.84	45.55M
June 30, 2025	18.36	18.3	18.3	18.36	17.93	36.16M
June 27, 2025	17.96	18.26	18.26	18.48	17.9	45.6M
June 26, 2025	17.86	18.04	18.04	18.48	17.65	57.02M
June 25, 2025	19	18.08	18.08	19.32	17.8	88.23M
June 24, 2025	19.1	19.14	19.14	19.51	18.72	64.54M
June 23, 2025	18.35	18.85	18.85	19.08	18.22	72.23M
June 20, 2025	19.2	18.23	18.23	20.29	18.23	97.27M
June 19, 2025	22.16	20.25	20.25	22.2	20.25	76.92M
June 18, 2025	22.03	22.5	22.5	23.26	21.6	81.68M
June 17, 2025	23.12	22.49	22.49	24.25	22	107.77M
June 16, 2025	19.8	22.7	22.7	22.7	19.47	118.54M
June 13, 2025	22.21	20.64	20.64	22.58	20.64	128.78M
June 12, 2025	22.62	22.93	22.93	24.87	21.89	153.53M
June 11, 2025	20.56	22.61	22.61	22.61	20.31	94.46M
June 10, 2025	19.7	20.55	20.55	21.06	19.37	67.01M
June 09, 2025	19.5	19.69	19.69	20.1	19.17	60.57M
June 06, 2025	19.56	19.88	19.88	20.66	19.44	77.05M
June 05, 2025	19.13	19.94	19.94	20.29	18.7	82.75M
June 04, 2025	17.38	18.75	18.75	18.89	17.38	64.7M
June 03, 2025	17.7	17.52	17.52	17.89	17.32	63.48M
May 30, 2025	16.47	18.08	18.08	18.12	15.99	94.48M
May 29, 2025	16.63	16.47	16.47	17.04	16.21	51.27M
May 28, 2025	17.17	16.94	16.94	17.51	16.52	50.72M
May 27, 2025	17	17.33	17.08	18.43	16.5	79.72M
May 26, 2025	15.89	17.28	17.03	17.5	15.63	68.62M

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