Lily Group Co., Ltd. (603823.SS) SHH
14.84
-0.35(-2.30%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.84
-0.35(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.09 | 14.84 | 14.84 | 15.19 | 14.7 | 2.66M |
| April 02, 2026 | 15.46 | 15.19 | 15.19 | 15.48 | 15 | 3.11M |
| April 01, 2026 | 15.9 | 15.48 | 15.48 | 15.9 | 15.44 | 2.78M |
| March 31, 2026 | 15.73 | 15.46 | 15.46 | 15.89 | 15.41 | 3.65M |
| March 30, 2026 | 15.26 | 15.46 | 15.46 | 15.5 | 15.01 | 3.08M |
| March 27, 2026 | 15.39 | 15.46 | 15.46 | 15.67 | 15.27 | 3.87M |
| March 26, 2026 | 15.85 | 15.5 | 15.5 | 15.95 | 15.45 | 2.31M |
| March 25, 2026 | 15.12 | 15.82 | 15.82 | 15.95 | 15.12 | 3.36M |
| March 24, 2026 | 15.5 | 15.38 | 15.38 | 15.59 | 14.95 | 4.09M |
| March 23, 2026 | 15.31 | 14.93 | 14.93 | 15.52 | 14.66 | 5.93M |
| March 20, 2026 | 16.36 | 15.64 | 15.64 | 16.52 | 15.6 | 4.11M |
| March 19, 2026 | 16.63 | 16.14 | 16.14 | 16.75 | 16.02 | 4.7M |
| March 18, 2026 | 16.42 | 16.63 | 16.63 | 16.63 | 16.2 | 3.08M |
| March 17, 2026 | 17.06 | 16.42 | 16.42 | 17.18 | 16.41 | 5.44M |
| March 16, 2026 | 16.76 | 17.11 | 17.11 | 17.33 | 16.7 | 7.12M |
| March 13, 2026 | 16.98 | 0 | 0 | 17.39 | 0 | 6.38M |
| March 12, 2026 | 17.79 | 17.01 | 17.01 | 17.8 | 16.93 | 7.72M |
| March 11, 2026 | 17.58 | 17.79 | 17.79 | 18.05 | 17.58 | 6.51M |
| March 10, 2026 | 17.56 | 17.36 | 17.36 | 17.66 | 17.21 | 3.26M |
| March 09, 2026 | 18.2 | 17.59 | 17.59 | 18.2 | 16.83 | 12.66M |
| March 06, 2026 | 16.9 | 18.26 | 18.26 | 18.49 | 16.75 | 14.02M |
| March 05, 2026 | 16.9 | 16.98 | 16.98 | 17.18 | 16.68 | 5.72M |
| March 04, 2026 | 16.7 | 16.63 | 16.63 | 17.01 | 16.33 | 4.77M |
| March 03, 2026 | 17.26 | 17.02 | 17.02 | 17.65 | 16.76 | 10.05M |
| March 02, 2026 | 17.47 | 17.26 | 17.26 | 17.5 | 17.09 | 7.14M |
| February 27, 2026 | 17.7 | 17.72 | 17.72 | 17.8 | 17.25 | 9.42M |
| February 26, 2026 | 17.54 | 17.76 | 17.76 | 17.92 | 17.35 | 9.76M |
| February 25, 2026 | 17.33 | 17.54 | 17.54 | 17.71 | 17.21 | 11.71M |
| February 24, 2026 | 17.09 | 17.19 | 17.19 | 17.22 | 16.82 | 6.95M |
| February 13, 2026 | 17.1 | 16.99 | 0 | 17.34 | 16.96 | 4.63M |
| February 12, 2026 | 17.4 | 17.17 | 0 | 17.49 | 17.15 | 6.16M |
| February 11, 2026 | 17.7 | 17.32 | 0 | 17.71 | 17.25 | 9.06M |
| February 10, 2026 | 18.42 | 17.79 | 0 | 18.5 | 17.75 | 10.15M |
| February 09, 2026 | 19.1 | 18.39 | 0 | 19.2 | 18.25 | 15.77M |
| February 06, 2026 | 16.67 | 18.48 | 0 | 18.48 | 16.62 | 10.31M |
| February 05, 2026 | 17.01 | 16.8 | 0 | 17.39 | 16.79 | 7.42M |
| February 04, 2026 | 16.85 | 17.14 | 0 | 17.16 | 16.71 | 6.38M |
| February 03, 2026 | 17.17 | 16.97 | 0 | 17.37 | 16.63 | 7.61M |
| February 02, 2026 | 18.2 | 17 | 0 | 18.56 | 17 | 10.48M |
| January 30, 2026 | 18.28 | 17.98 | 0 | 18.34 | 17.75 | 6.9M |
| January 29, 2026 | 19.21 | 18.28 | 0 | 19.21 | 18.18 | 8.33M |
| January 28, 2026 | 19.11 | 18.7 | 0 | 19.25 | 18.52 | 8.77M |
| January 27, 2026 | 19.31 | 19.11 | 0 | 19.6 | 18.7 | 10.86M |
| January 26, 2026 | 20.01 | 19.52 | 0 | 20.17 | 19.31 | 10.97M |
| January 23, 2026 | 19.26 | 19.68 | 0 | 20.18 | 19.23 | 15.3M |
| January 22, 2026 | 18.8 | 19.14 | 0 | 19.34 | 18.54 | 11.36M |
| January 21, 2026 | 19.2 | 18.99 | 0 | 19.45 | 18.7 | 13.28M |
| January 20, 2026 | 18.5 | 19 | 0 | 19.5 | 18.38 | 19.86M |
| January 19, 2026 | 17.17 | 18.37 | 0 | 18.54 | 17.17 | 15.47M |
| January 16, 2026 | 17.55 | 17.33 | 0 | 17.87 | 16.94 | 9.87M |
| January 15, 2026 | 17 | 17.26 | 0 | 17.35 | 16.7 | 9.17M |
| January 14, 2026 | 16.35 | 16.95 | 0 | 17.5 | 16.31 | 15.56M |
| January 13, 2026 | 16.7 | 16.45 | 0 | 17.35 | 16.44 | 11.02M |
| January 12, 2026 | 16.06 | 16.66 | 0 | 16.66 | 15.91 | 12.27M |
| January 09, 2026 | 15.68 | 15.94 | 0 | 16.21 | 15.52 | 8.65M |
| January 08, 2026 | 15.78 | 15.71 | 0 | 15.93 | 15.64 | 5.22M |
| January 07, 2026 | 15.83 | 15.76 | 0 | 16.15 | 15.7 | 8.12M |
| January 06, 2026 | 15.51 | 15.7 | 0 | 16.1 | 15.48 | 9.02M |
| January 05, 2026 | 15.05 | 15.46 | 0 | 15.46 | 15.05 | 5.19M |
| December 31, 2025 | 15.12 | 15.05 | 0 | 15.26 | 15 | 3.82M |