Guangxi LiuYao Group Co., Ltd (603368.SS) SHH
16.96
-0.27(-1.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.96
-0.27(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 17.2 | 16.96 | 16.96 | 17.2 | 16.63 | 3.32M |
| April 02, 2026 | 17.19 | 17.23 | 17.23 | 17.32 | 17.1 | 4.51M |
| April 01, 2026 | 17.07 | 17.2 | 17.2 | 17.21 | 16.9 | 4.71M |
| March 31, 2026 | 17 | 16.99 | 16.99 | 17.13 | 16.9 | 3.24M |
| March 30, 2026 | 16.64 | 16.99 | 16.99 | 16.99 | 16.6 | 3.78M |
| March 27, 2026 | 16.48 | 16.77 | 16.77 | 16.84 | 16.46 | 3.51M |
| March 26, 2026 | 16.72 | 16.63 | 16.63 | 16.88 | 16.63 | 2.98M |
| March 25, 2026 | 16.64 | 16.75 | 16.75 | 16.76 | 16.57 | 3.31M |
| March 24, 2026 | 16.41 | 16.6 | 16.6 | 16.62 | 16.3 | 4.15M |
| March 23, 2026 | 16.69 | 16.23 | 16.23 | 16.69 | 16.18 | 7.44M |
| March 20, 2026 | 17.16 | 16.92 | 16.92 | 17.21 | 16.91 | 5.19M |
| March 19, 2026 | 17.27 | 17.12 | 17.12 | 17.33 | 17.11 | 3.7M |
| March 18, 2026 | 17.33 | 17.38 | 17.38 | 17.44 | 17.18 | 3.48M |
| March 17, 2026 | 17.46 | 17.36 | 17.36 | 17.57 | 17.34 | 3.65M |
| March 16, 2026 | 17.6 | 17.43 | 17.43 | 17.6 | 17.35 | 3.08M |
| March 13, 2026 | 17.49 | 17.51 | 17.51 | 17.58 | 17.41 | 3.43M |
| March 12, 2026 | 17.47 | 17.51 | 17.51 | 17.55 | 17.42 | 3.42M |
| March 11, 2026 | 17.45 | 17.48 | 17.48 | 17.5 | 17.33 | 3.25M |
| March 10, 2026 | 17.36 | 17.38 | 17.38 | 17.44 | 17.35 | 2.05M |
| March 09, 2026 | 17.37 | 17.3 | 17.3 | 17.42 | 17.25 | 5.16M |
| March 06, 2026 | 17.18 | 17.52 | 17.52 | 17.55 | 17.14 | 5.02M |
| March 05, 2026 | 17.29 | 17.21 | 17.21 | 17.3 | 17.18 | 4.29M |
| March 04, 2026 | 17.54 | 17.14 | 17.14 | 17.54 | 17.1 | 5.96M |
| March 03, 2026 | 17.83 | 17.57 | 17.57 | 18.07 | 17.51 | 7.01M |
| March 02, 2026 | 17.85 | 17.78 | 17.78 | 17.92 | 17.63 | 6.33M |
| February 27, 2026 | 17.9 | 17.98 | 17.98 | 18 | 17.89 | 3.12M |
| February 26, 2026 | 18.04 | 17.92 | 17.92 | 18.04 | 17.88 | 4.67M |
| February 25, 2026 | 18.02 | 18.01 | 18.01 | 18.14 | 17.98 | 6.28M |
| February 24, 2026 | 17.9 | 18.02 | 18.02 | 18.03 | 17.89 | 5.12M |
| February 13, 2026 | 17.9 | 17.85 | 0 | 17.94 | 17.83 | 3.82M |
| February 12, 2026 | 17.97 | 17.88 | 0 | 17.99 | 17.86 | 3.3M |
| February 11, 2026 | 18.03 | 17.99 | 0 | 18.08 | 17.98 | 3.32M |
| February 10, 2026 | 18.12 | 18.03 | 0 | 18.12 | 18.01 | 4.79M |
| February 09, 2026 | 18.17 | 18.11 | 0 | 18.23 | 18.08 | 4.28M |
| February 06, 2026 | 18.15 | 18.1 | 0 | 18.28 | 18.1 | 4.25M |
| February 05, 2026 | 18.13 | 18.15 | 0 | 18.21 | 18.07 | 3.58M |
| February 04, 2026 | 18.05 | 18.16 | 0 | 18.16 | 17.98 | 3.88M |
| February 03, 2026 | 18.01 | 18.05 | 0 | 18.06 | 17.92 | 3.37M |
| February 02, 2026 | 18.16 | 17.86 | 0 | 18.27 | 17.81 | 7.08M |
| January 30, 2026 | 18.17 | 18.16 | 0 | 18.33 | 18.05 | 5.96M |
| January 29, 2026 | 18.33 | 18.23 | 0 | 18.33 | 18.11 | 6.39M |
| January 28, 2026 | 18.47 | 18.32 | 0 | 18.5 | 18.32 | 6.54M |
| January 27, 2026 | 18.8 | 18.49 | 0 | 18.8 | 18.32 | 9.08M |
| January 26, 2026 | 18.74 | 18.78 | 0 | 18.83 | 18.52 | 10.38M |
| January 23, 2026 | 18.7 | 18.71 | 0 | 19.01 | 18.63 | 14.65M |
| January 22, 2026 | 18.33 | 18.42 | 0 | 18.47 | 18.31 | 4.86M |
| January 21, 2026 | 18.38 | 18.31 | 0 | 18.43 | 18.27 | 5.34M |
| January 20, 2026 | 18.31 | 18.42 | 0 | 18.55 | 18.3 | 6.5M |
| January 19, 2026 | 18.19 | 18.31 | 0 | 18.49 | 18.12 | 5.52M |
| January 16, 2026 | 18.67 | 18.18 | 0 | 18.67 | 18.15 | 9.33M |
| January 15, 2026 | 18.37 | 18.58 | 0 | 18.94 | 18.37 | 7.97M |
| January 14, 2026 | 18.6 | 18.47 | 0 | 18.71 | 18.31 | 10.93M |
| January 13, 2026 | 18.59 | 18.59 | 0 | 18.83 | 18.54 | 9.74M |
| January 12, 2026 | 18.67 | 18.59 | 0 | 18.85 | 18.52 | 7.55M |
| January 09, 2026 | 18.31 | 18.67 | 0 | 18.73 | 18.31 | 8.16M |
| January 08, 2026 | 18.4 | 18.34 | 0 | 18.44 | 18.28 | 5.98M |
| January 07, 2026 | 18.29 | 18.4 | 0 | 18.5 | 18.27 | 7.86M |
| January 06, 2026 | 18.22 | 18.3 | 0 | 18.42 | 18.17 | 7.02M |
| January 05, 2026 | 17.81 | 18.18 | 0 | 18.4 | 17.78 | 9.02M |
| December 31, 2025 | 17.74 | 17.82 | 0 | 17.83 | 17.7 | 3.59M |