Liqun Commercial Group Co.,Ltd. (601366.SS) SHH
3.91
-0.17(-4.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.91
-0.17(-4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.08 | 3.91 | 3.91 | 4.09 | 3.9 | 12.3M |
| April 02, 2026 | 4.15 | 4.08 | 4.08 | 4.16 | 4.05 | 8.99M |
| April 01, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.11 | 8.92M |
| March 31, 2026 | 4.19 | 4.12 | 4.12 | 4.24 | 4.11 | 9.26M |
| March 30, 2026 | 4.13 | 4.19 | 4.19 | 4.2 | 4.11 | 9.47M |
| March 27, 2026 | 4.1 | 4.18 | 4.18 | 4.2 | 4.09 | 8.14M |
| March 26, 2026 | 4.2 | 4.13 | 4.13 | 4.21 | 4.11 | 10.95M |
| March 25, 2026 | 4.11 | 4.18 | 4.18 | 4.21 | 4.09 | 12.34M |
| March 24, 2026 | 4.03 | 4.12 | 4.12 | 4.13 | 3.96 | 15.8M |
| March 23, 2026 | 4.09 | 3.96 | 3.96 | 4.1 | 3.95 | 17.46M |
| March 20, 2026 | 4.29 | 4.15 | 4.15 | 4.31 | 4.15 | 14.54M |
| March 19, 2026 | 4.35 | 4.28 | 4.28 | 4.38 | 4.27 | 13.89M |
| March 18, 2026 | 4.46 | 4.39 | 4.39 | 4.46 | 4.34 | 17.63M |
| March 17, 2026 | 4.48 | 4.47 | 4.47 | 4.54 | 4.46 | 13.9M |
| March 16, 2026 | 4.45 | 4.48 | 4.48 | 4.5 | 4.44 | 10.66M |
| March 13, 2026 | 4.47 | 4.45 | 4.45 | 4.53 | 4.43 | 14.33M |
| March 12, 2026 | 4.53 | 4.49 | 4.49 | 4.55 | 4.47 | 14.25M |
| March 11, 2026 | 4.56 | 4.55 | 4.55 | 4.57 | 4.51 | 11.51M |
| March 10, 2026 | 4.56 | 4.54 | 4.54 | 4.57 | 4.54 | 5.26M |
| March 09, 2026 | 4.54 | 4.54 | 4.54 | 4.56 | 4.5 | 11.85M |
| March 06, 2026 | 4.48 | 4.58 | 4.58 | 4.6 | 4.46 | 12.04M |
| March 05, 2026 | 4.51 | 4.5 | 4.5 | 4.54 | 4.48 | 13.07M |
| March 04, 2026 | 4.5 | 4.47 | 4.47 | 4.52 | 4.44 | 10.18M |
| March 03, 2026 | 4.64 | 4.52 | 4.52 | 4.67 | 4.5 | 17.92M |
| March 02, 2026 | 4.7 | 4.62 | 4.62 | 4.71 | 4.59 | 19.79M |
| February 27, 2026 | 4.75 | 4.78 | 4.78 | 4.78 | 4.71 | 15.29M |
| February 26, 2026 | 4.88 | 4.76 | 4.76 | 4.89 | 4.76 | 23.25M |
| February 25, 2026 | 4.9 | 4.89 | 4.89 | 4.95 | 4.87 | 18.56M |
| February 24, 2026 | 4.86 | 4.9 | 4.9 | 4.91 | 4.85 | 13.46M |
| February 13, 2026 | 4.86 | 4.85 | 0 | 4.91 | 4.85 | 13.57M |
| February 12, 2026 | 4.94 | 4.88 | 0 | 4.98 | 4.86 | 19.61M |
| February 11, 2026 | 4.99 | 4.93 | 0 | 5 | 4.93 | 13.18M |
| February 10, 2026 | 5.04 | 5 | 0 | 5.05 | 4.98 | 20.31M |
| February 09, 2026 | 5.01 | 5.06 | 0 | 5.06 | 4.99 | 21.95M |
| February 06, 2026 | 5.03 | 5 | 0 | 5.05 | 4.95 | 27.25M |
| February 05, 2026 | 4.96 | 5.07 | 0 | 5.07 | 4.91 | 31.15M |
| February 04, 2026 | 4.93 | 4.97 | 0 | 4.99 | 4.91 | 20.06M |
| February 03, 2026 | 5.01 | 4.96 | 0 | 5.03 | 4.87 | 33.38M |
| February 02, 2026 | 4.94 | 4.97 | 0 | 5.05 | 4.86 | 34.7M |
| January 30, 2026 | 5.03 | 5.09 | 0 | 5.16 | 4.99 | 31.61M |
| January 29, 2026 | 5.01 | 5.04 | 0 | 5.07 | 4.96 | 27.94M |
| January 28, 2026 | 5.08 | 5.03 | 0 | 5.1 | 5.02 | 26.28M |
| January 27, 2026 | 5.06 | 5.11 | 0 | 5.14 | 5 | 33.45M |
| January 26, 2026 | 5.28 | 5.11 | 0 | 5.28 | 5.05 | 55.74M |
| January 23, 2026 | 5.28 | 5.32 | 0 | 5.32 | 5.24 | 53.14M |
| January 22, 2026 | 5.36 | 5.31 | 0 | 5.41 | 5.28 | 59.06M |
| January 21, 2026 | 5.5 | 5.44 | 0 | 5.5 | 5.26 | 87.91M |
| January 20, 2026 | 5.37 | 5.62 | 0 | 5.67 | 5.27 | 127.17M |
| January 19, 2026 | 5.2 | 5.35 | 0 | 5.38 | 5.09 | 91.21M |
| January 16, 2026 | 5.49 | 5.29 | 0 | 5.78 | 5.27 | 180.37M |
| January 15, 2026 | 4.96 | 5.45 | 0 | 5.45 | 4.96 | 70.09M |
| January 14, 2026 | 4.95 | 4.95 | 0 | 5.05 | 4.89 | 53.57M |
| January 13, 2026 | 5.12 | 4.96 | 0 | 5.19 | 4.95 | 59.43M |
| January 12, 2026 | 5.04 | 5.12 | 0 | 5.12 | 5.01 | 63.37M |
| January 09, 2026 | 5.01 | 5.05 | 0 | 5.05 | 4.95 | 51.61M |
| January 08, 2026 | 4.97 | 5.01 | 0 | 5.02 | 4.9 | 56.67M |
| January 07, 2026 | 4.95 | 4.98 | 0 | 5.04 | 4.92 | 49.47M |
| January 06, 2026 | 4.89 | 4.97 | 0 | 4.99 | 4.87 | 51.46M |
| January 05, 2026 | 4.89 | 4.91 | 0 | 4.92 | 4.85 | 33.37M |
| December 31, 2025 | 4.99 | 4.88 | 0 | 4.99 | 4.86 | 40.7M |