Guangdong Liantai Environmental Protection Co.,Ltd. (603797.SS) SHH
4.43
-0.23(-4.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.43
-0.23(-4.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.65 | 4.43 | 4.43 | 4.67 | 4.41 | 8.54M |
| April 02, 2026 | 4.7 | 4.66 | 4.66 | 4.72 | 4.62 | 6.58M |
| April 01, 2026 | 4.73 | 4.69 | 4.69 | 4.76 | 4.65 | 6.03M |
| March 31, 2026 | 4.74 | 4.64 | 4.64 | 4.79 | 4.62 | 7.75M |
| March 30, 2026 | 4.6 | 4.71 | 4.71 | 4.71 | 4.58 | 7.68M |
| March 27, 2026 | 4.62 | 4.67 | 4.67 | 4.69 | 4.59 | 6.83M |
| March 26, 2026 | 4.69 | 4.61 | 4.61 | 4.74 | 4.58 | 7.68M |
| March 25, 2026 | 4.59 | 4.69 | 4.69 | 4.73 | 4.58 | 8.27M |
| March 24, 2026 | 4.4 | 4.58 | 4.58 | 4.59 | 4.38 | 11.94M |
| March 23, 2026 | 4.57 | 4.3 | 4.3 | 4.57 | 4.25 | 12.48M |
| March 20, 2026 | 4.81 | 4.64 | 4.64 | 4.84 | 4.61 | 9.77M |
| March 19, 2026 | 4.96 | 4.8 | 4.8 | 5.01 | 4.8 | 8.1M |
| March 18, 2026 | 4.96 | 4.99 | 4.99 | 5.01 | 4.91 | 6.77M |
| March 17, 2026 | 5.06 | 4.94 | 4.94 | 5.1 | 4.93 | 7.5M |
| March 16, 2026 | 5.12 | 5.04 | 5.04 | 5.17 | 5.02 | 8.92M |
| March 13, 2026 | 5.09 | 5.13 | 5.13 | 5.21 | 5.09 | 6.87M |
| March 12, 2026 | 5.18 | 5.15 | 5.15 | 5.22 | 5.12 | 6.55M |
| March 11, 2026 | 5.19 | 5.19 | 5.19 | 5.23 | 5.14 | 6.37M |
| March 10, 2026 | 5.18 | 5.17 | 5.17 | 5.19 | 5.12 | 3.98M |
| March 09, 2026 | 5.18 | 5.12 | 5.12 | 5.18 | 5.08 | 8.78M |
| March 06, 2026 | 5.02 | 5.17 | 5.17 | 5.19 | 5.01 | 10.23M |
| March 05, 2026 | 4.99 | 5.03 | 5.03 | 5.05 | 4.96 | 7.21M |
| March 04, 2026 | 4.96 | 4.88 | 4.88 | 4.99 | 4.88 | 5.93M |
| March 03, 2026 | 5.03 | 4.98 | 4.98 | 5.12 | 4.97 | 8.79M |
| March 02, 2026 | 5.11 | 5.03 | 5.03 | 5.17 | 4.95 | 9.73M |
| February 27, 2026 | 5.13 | 5.18 | 5.18 | 5.19 | 5.08 | 7.08M |
| February 26, 2026 | 5.11 | 5.16 | 5.16 | 5.16 | 5.07 | 7.78M |
| February 25, 2026 | 5.13 | 5.09 | 5.09 | 5.16 | 5.09 | 6.43M |
| February 24, 2026 | 5.02 | 5.13 | 5.13 | 5.14 | 5 | 8.97M |
| February 13, 2026 | 4.95 | 4.98 | 0 | 5.02 | 4.94 | 5.51M |
| February 12, 2026 | 5.05 | 4.96 | 0 | 5.07 | 4.94 | 7.35M |
| February 11, 2026 | 5.1 | 5.03 | 0 | 5.12 | 5.02 | 7.54M |
| February 10, 2026 | 5.14 | 5.09 | 0 | 5.14 | 5.06 | 5.1M |
| February 09, 2026 | 5.1 | 5.09 | 0 | 5.14 | 5.07 | 6.44M |
| February 06, 2026 | 5.06 | 5.08 | 0 | 5.12 | 5.02 | 6.87M |
| February 05, 2026 | 5.09 | 5.06 | 0 | 5.11 | 5.03 | 5.28M |
| February 04, 2026 | 5 | 5.09 | 0 | 5.1 | 5 | 7.73M |
| February 03, 2026 | 4.98 | 5 | 0 | 5.08 | 4.97 | 8.69M |
| February 02, 2026 | 5 | 4.97 | 0 | 5.08 | 4.97 | 9.18M |
| January 30, 2026 | 4.9 | 5 | 0 | 5 | 4.89 | 8.12M |
| January 29, 2026 | 4.89 | 4.9 | 0 | 4.98 | 4.85 | 7.88M |
| January 28, 2026 | 4.98 | 4.93 | 0 | 5.01 | 4.9 | 6.89M |
| January 27, 2026 | 5.08 | 4.98 | 0 | 5.1 | 4.9 | 9.29M |
| January 26, 2026 | 5.08 | 5.1 | 0 | 5.12 | 5.01 | 7.51M |
| January 23, 2026 | 5.07 | 5.08 | 0 | 5.09 | 5.04 | 5.36M |
| January 22, 2026 | 5.02 | 5.06 | 0 | 5.06 | 4.98 | 5.25M |
| January 21, 2026 | 5 | 5.02 | 0 | 5.04 | 4.95 | 5.43M |
| January 20, 2026 | 4.99 | 5.01 | 0 | 5.03 | 4.94 | 8.74M |
| January 19, 2026 | 4.84 | 4.96 | 0 | 4.97 | 4.82 | 9.13M |
| January 16, 2026 | 4.9 | 4.84 | 0 | 4.94 | 4.84 | 6.75M |
| January 15, 2026 | 4.91 | 4.9 | 0 | 4.96 | 4.85 | 7.89M |
| January 14, 2026 | 4.87 | 4.91 | 0 | 4.94 | 4.83 | 10.42M |
| January 13, 2026 | 4.86 | 4.89 | 0 | 4.95 | 4.82 | 8.79M |
| January 12, 2026 | 4.89 | 4.86 | 0 | 4.9 | 4.81 | 8.17M |
| January 09, 2026 | 4.88 | 4.89 | 0 | 4.91 | 4.85 | 7.49M |
| January 08, 2026 | 4.81 | 4.87 | 0 | 4.88 | 4.77 | 5.87M |
| January 07, 2026 | 4.83 | 4.82 | 0 | 4.85 | 4.8 | 4.83M |
| January 06, 2026 | 4.87 | 4.85 | 0 | 4.9 | 4.83 | 6.18M |
| January 05, 2026 | 4.67 | 4.85 | 0 | 4.93 | 4.67 | 13.62M |
| December 31, 2025 | 4.67 | 4.67 | 0 | 4.69 | 4.58 | 5.2M |