UK markets close in 1 hour 39 minutes

Jilin Liyuan Precision Manufacturing Co., Ltd. (002501.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.0700+0.0300 (+2.88%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.08001.07001.02001.07001.070058,922,400
25 Jun 20241.04001.04001.01001.04001.040036,449,670
24 Jun 20241.07001.07001.03001.04001.040044,935,600
21 Jun 20241.08001.09001.06001.08001.080023,543,400
20 Jun 20241.08001.10001.06001.09001.090051,463,839
19 Jun 20241.08001.08001.06001.07001.070038,101,639
18 Jun 20241.09001.09001.07001.09001.090030,678,400
17 Jun 20241.10001.11001.07001.10001.100052,204,410
14 Jun 20241.07001.14001.06001.11001.110080,466,250
13 Jun 20241.06001.07001.05001.07001.070051,320,600
12 Jun 20241.05001.08001.04001.07001.070064,671,060
11 Jun 20241.05001.07001.04001.06001.060043,941,460
07 Jun 20241.07001.08001.04001.07001.070065,718,400
06 Jun 20241.09001.10001.03001.05001.0500111,598,600
05 Jun 20241.07001.13001.07001.10001.100092,088,832
04 Jun 20241.12001.13001.05001.08001.0800127,519,526
03 Jun 20241.13001.18001.10001.16001.1600248,714,578
31 May 20241.22001.31001.22001.22001.2200236,669,246
30 May 20241.48001.54001.31001.36001.3600343,335,246
29 May 20241.34001.41001.30001.41001.4100477,252,234
28 May 20241.15001.28001.14001.28001.2800148,992,413
27 May 20241.06001.17001.06001.16001.160082,941,500
24 May 20241.03001.08001.01001.06001.060061,626,407
23 May 20241.12001.13001.03001.03001.0300107,802,900
22 May 20241.14001.15001.12001.14001.140015,735,300
21 May 20241.16001.17001.14001.14001.140024,113,700
20 May 20241.17001.17001.15001.17001.170022,082,260
17 May 20241.16001.17001.15001.17001.170016,954,700
16 May 20241.16001.17001.15001.17001.170016,976,000
15 May 20241.15001.17001.15001.17001.170015,418,800
14 May 20241.16001.17001.15001.15001.150014,244,404
13 May 20241.18001.18001.15001.17001.170012,212,700
10 May 20241.18001.18001.16001.18001.180018,714,900
09 May 20241.17001.19001.17001.18001.180017,670,900
08 May 20241.19001.20001.17001.18001.180017,250,700
07 May 20241.21001.21001.18001.20001.200027,150,303
06 May 20241.18001.22001.16001.21001.210048,636,500
30 Apr 20241.16001.18001.15001.18001.180038,306,528
29 Apr 20241.14001.16001.13001.16001.160042,503,160
26 Apr 20241.10001.14001.09001.13001.130029,313,600
25 Apr 20241.17001.17001.12001.12001.120036,269,300
24 Apr 20241.12001.18001.11001.18001.180052,103,903
23 Apr 20241.11001.13001.09001.13001.130028,100,200
22 Apr 20241.12001.13001.10001.12001.120025,136,100
19 Apr 20241.13001.14001.11001.14001.140026,569,800
18 Apr 20241.13001.14001.10001.14001.140040,899,403
17 Apr 20241.03001.12001.03001.12001.120048,571,098
16 Apr 20241.10001.10001.01001.02001.020072,528,400
15 Apr 20241.13001.14001.04001.12001.120065,176,900
12 Apr 20241.16001.17001.14001.15001.150028,018,302
11 Apr 20241.15001.18001.14001.17001.170027,204,282
10 Apr 20241.18001.19001.14001.16001.160033,640,900
09 Apr 20241.17001.19001.15001.19001.190034,003,660
08 Apr 20241.21001.24001.17001.18001.180068,694,788
03 Apr 20241.18001.22001.17001.21001.210063,932,970
02 Apr 20241.16001.19001.16001.18001.180039,506,381
01 Apr 20241.15001.18001.14001.17001.170041,451,003
29 Mar 20241.15001.16001.13001.15001.150011,082,900
28 Mar 20241.12001.16001.12001.15001.150027,453,161
27 Mar 20241.15001.16001.12001.13001.130025,634,400
26 Mar 20241.17001.18001.14001.16001.160035,790,415
25 Mar 20241.19001.19001.16001.18001.180025,057,700
22 Mar 20241.21001.21001.17001.20001.200046,694,200
21 Mar 20241.23001.24001.20001.22001.220039,207,039
20 Mar 20241.22001.23001.20001.23001.230035,600,900
19 Mar 20241.25001.25001.22001.22001.220043,108,606
18 Mar 20241.25001.28001.22001.26001.260061,699,300
15 Mar 20241.21001.26001.18001.26001.260087,173,808
14 Mar 20241.18001.30001.18001.22001.2200107,150,408
13 Mar 20241.19001.20001.17001.18001.180028,402,900
12 Mar 20241.21001.22001.18001.20001.200032,835,700
11 Mar 20241.21001.22001.19001.21001.210033,929,000
08 Mar 20241.19001.21001.17001.21001.210045,478,100
07 Mar 20241.17001.24001.17001.20001.200071,968,800
06 Mar 20241.13001.17001.12001.17001.170038,999,700
05 Mar 20241.15001.16001.12001.13001.130030,162,300
04 Mar 20241.18001.18001.14001.16001.160051,271,275
01 Mar 20241.21001.21001.17001.18001.180032,886,200
29 Feb 20241.17001.21001.16001.21001.210044,588,067
28 Feb 20241.25001.29001.18001.19001.190070,557,447
27 Feb 20241.24001.28001.23001.26001.260039,697,100
26 Feb 20241.23001.26001.20001.25001.250046,643,889
23 Feb 20241.19001.23001.17001.23001.230033,957,004
22 Feb 20241.18001.20001.16001.19001.190031,817,333
21 Feb 20241.14001.21001.12001.20001.200040,864,680
20 Feb 20241.11001.16001.09001.16001.160020,032,354
19 Feb 20241.07001.16001.07001.13001.130036,568,489
08 Feb 20240.98001.06000.96001.06001.060037,398,248
07 Feb 20241.00001.02000.92000.99000.990059,097,046
06 Feb 20240.89001.06000.88001.02001.020059,728,787
05 Feb 20241.07001.07000.98000.98000.980050,506,213
02 Feb 20241.20001.22001.08001.09001.090050,583,500
01 Feb 20241.20001.23001.19001.20001.200025,494,070
31 Jan 20241.26001.27001.20001.20001.200021,048,920
30 Jan 20241.28001.30001.26001.27001.270011,598,320
29 Jan 20241.34001.34001.28001.28001.280016,942,100
26 Jan 20241.32001.35001.30001.33001.330018,066,825
25 Jan 20241.29001.33001.28001.32001.320017,078,100
24 Jan 20241.26001.31001.24001.29001.290022,079,249
23 Jan 20241.24001.28001.21001.27001.270019,462,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...