Lily Group Co., Ltd. - 603823.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.45	14.49	14.49	14.72	14.41	12.54M
September 25, 2025	14.88	14.6	14.6	15.18	14.4	24.69M
September 24, 2025	13.08	14.38	14.38	14.38	13	15.03M
September 23, 2025	13.18	13.07	13.07	13.21	12.81	5.51M
September 22, 2025	13.25	13.19	13.19	13.5	12.92	5.16M
September 19, 2025	13.18	13.25	13.25	13.37	13.07	5.48M
September 18, 2025	13.5	13.16	13.16	13.63	12.98	9.26M
September 17, 2025	13.58	13.55	13.55	13.73	13.5	5.3M
September 16, 2025	13.69	13.69	13.69	13.76	13.45	5.78M
September 15, 2025	13.97	13.71	13.71	14.3	13.65	7.1M
September 12, 2025	13.93	13.9	13.9	14.1	13.77	6.96M
September 11, 2025	13.85	13.96	13.96	14.02	13.66	10.93M
September 10, 2025	14.14	14.12	14.12	14.56	13.5	14.66M
September 09, 2025	14.34	14.49	14.49	14.89	14.33	11.46M
September 08, 2025	14.68	14.6	14.6	14.77	14.3	12.99M
September 05, 2025	14.6	14.66	14.66	14.93	14.41	11.35M
September 04, 2025	14.43	14.56	14.56	15.07	14.11	12.15M
September 03, 2025	15.58	14.68	14.68	15.6	14.47	22.82M
September 02, 2025	15.33	16.08	16.08	16.23	14.9	32.78M
September 01, 2025	14.85	15.08	15.08	15.5	14.72	15.07M
August 29, 2025	15.07	14.74	14.74	15.32	14.73	15.21M
August 28, 2025	14.84	15.04	15.04	15.3	14.65	20.42M
August 27, 2025	15.15	14.88	14.88	15.55	14.77	30.29M
August 26, 2025	13.72	15.1	15.1	15.1	13.6	24.91M
August 25, 2025	13.63	13.73	13.73	13.86	13.6	9.12M
August 22, 2025	13.84	13.71	13.71	14.02	13.56	8.98M
August 21, 2025	13.66	13.83	13.83	14.06	13.6	12.75M
August 20, 2025	13.83	13.7	13.7	13.87	13.45	11.27M
August 19, 2025	13.7	13.77	13.77	13.96	13.57	12.02M
August 18, 2025	13.6	13.7	13.7	13.77	13.42	12.57M
August 15, 2025	13.31	13.71	13.71	13.79	13.27	14.21M
August 14, 2025	13.57	13.29	13.29	13.69	13.28	10.35M
August 13, 2025	13.59	13.58	13.58	13.66	13.45	12.69M
August 12, 2025	13.09	13.7	13.7	13.89	12.91	25.45M
August 11, 2025	12.78	13.06	13.06	13.08	12.7	9.46M
August 08, 2025	12.73	12.72	12.72	12.79	12.65	4.41M
August 07, 2025	12.89	12.75	12.75	12.97	12.72	6.81M
August 06, 2025	12.83	12.89	12.89	13.11	12.83	8.07M
August 05, 2025	12.85	12.92	12.92	13.09	12.82	7.51M
August 04, 2025	12.62	12.83	12.83	12.85	12.52	5.51M
August 01, 2025	12.65	12.73	12.73	12.86	12.62	6.21M
July 31, 2025	12.66	12.64	12.64	12.82	12.62	5.32M
July 30, 2025	12.88	12.76	12.76	12.96	12.66	9.38M
July 29, 2025	13.11	12.95	12.95	13.19	12.8	8M
July 28, 2025	13.03	13.09	13.09	13.22	12.9	7M
July 25, 2025	13.59	13.02	13.02	13.59	12.98	15.58M
July 24, 2025	13.45	13.61	13.61	13.69	13.41	6.87M
July 23, 2025	13.98	13.51	13.51	13.99	13.47	12.12M
July 22, 2025	13.65	14.05	14.05	14.51	13.35	21.81M
July 21, 2025	13.45	13.53	13.53	13.8	13.4	9.53M
July 18, 2025	13.87	13.64	13.64	14.06	13.6	10.96M
July 17, 2025	13.75	13.98	13.98	13.98	13.28	15.19M
July 16, 2025	14.04	13.87	13.87	14.08	13.72	14.33M
July 15, 2025	13.72	14.24	14.24	14.68	13.6	22.69M
July 14, 2025	13.8	13.84	13.84	14.19	13.74	10.2M
July 11, 2025	13.7	13.93	13.93	14.17	13.38	17.17M
July 10, 2025	13.6	13.81	13.81	13.85	13.46	14.83M
July 09, 2025	14.2	13.7	13.7	14.33	13.57	22.4M
July 08, 2025	14.23	14.28	14.28	14.74	14.01	21.33M
July 07, 2025	14.09	14.1	14.1	14.33	14	14.64M

Lily Group Co., Ltd. (603823.SS) SHH