UK markets closed

LB Group Co., Ltd. (002601.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.55+0.34 (+1.68%)
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.3020.6720.0820.5520.5533,244,506
25 Apr 202420.6020.7220.1620.2120.2132,364,171
24 Apr 202419.8820.7419.8820.7320.7339,422,182
23 Apr 202419.8019.8519.3119.4019.4021,022,535
22 Apr 202420.3620.5019.9319.9919.9916,231,665
19 Apr 202420.2320.4420.0620.3720.3719,335,700
18 Apr 202419.8520.5019.7820.2520.2529,945,537
17 Apr 202419.7219.9619.4619.9319.9318,126,663
16 Apr 202420.0320.1519.6919.7019.7021,149,454
15 Apr 202419.6820.2519.5420.0220.0222,170,563
12 Apr 202419.5019.9819.3119.7319.7320,825,604
11 Apr 202419.2219.8019.2219.5519.5517,938,591
10 Apr 202419.7019.7619.3619.4019.4018,968,563
09 Apr 202419.7619.8719.5219.7119.7119,680,304
08 Apr 202420.0120.3419.6819.7819.7828,732,326
03 Apr 202419.5220.2219.5220.0120.0146,068,291
02 Apr 202419.4719.5519.2019.4819.4825,346,888
01 Apr 202419.0219.5718.9719.4519.4524,460,998
29 Mar 202418.4619.0518.4418.9418.949,640,692
28 Mar 202418.4218.6518.2718.4518.458,329,300
27 Mar 202418.3218.6518.3218.4318.4310,263,424
26 Mar 202418.3618.4318.0518.3918.396,677,700
25 Mar 202418.0918.5018.0618.2618.267,552,300
22 Mar 202418.3618.4818.0818.1618.1610,383,507
21 Mar 202418.4318.6018.3418.4518.457,796,784
20 Mar 202418.7518.8918.3318.4418.4415,905,380
19 Mar 202419.0619.1718.7518.7618.7612,711,002
18 Mar 202419.0319.1718.9719.1119.1110,661,108
15 Mar 202418.8419.0718.6719.0519.059,509,080
14 Mar 202418.7518.9918.7018.8418.848,952,853
13 Mar 202418.7318.8818.6618.7618.7612,616,827
12 Mar 202419.0819.1418.6718.7318.7314,658,950
11 Mar 202419.1319.3818.8219.0319.0313,155,326
08 Mar 202418.9319.2018.9319.0819.0810,620,303
07 Mar 202419.1019.2018.9218.9718.9710,516,358
06 Mar 202418.7119.2618.7119.1519.1514,626,465
05 Mar 202418.7118.8618.6618.7818.789,331,697
04 Mar 202418.8019.0018.6618.7418.7412,118,881
01 Mar 202418.7518.9818.6718.8118.8111,773,165
29 Feb 202417.7118.8017.7118.7818.7822,700,500
28 Feb 202418.1118.2417.8117.8917.8912,442,098
27 Feb 202417.9018.1417.8518.1318.139,110,826
26 Feb 202418.0318.2817.9217.9617.969,506,959
23 Feb 202418.2818.3118.0018.1518.158,769,313
22 Feb 202417.8818.4817.8618.2218.2213,162,193
21 Feb 202417.6318.1617.5117.8417.8412,032,299
20 Feb 202417.5817.8017.3517.6217.629,754,300
19 Feb 202417.8717.9917.5617.6817.6811,843,279
08 Feb 202417.6018.0517.4717.7617.7620,472,127
07 Feb 202417.0717.5716.9317.5717.5720,122,802
06 Feb 202416.4217.1716.2617.0017.0016,446,891
05 Feb 202416.2416.7015.7516.5116.5115,067,895
02 Feb 202416.3816.4915.7716.2516.2511,644,672
01 Feb 202416.0216.5615.8916.3816.3811,599,683
31 Jan 202416.0816.4115.9916.0916.0910,471,896
30 Jan 202416.6116.6116.1316.1816.1811,971,969
29 Jan 202417.0017.0216.6616.6916.699,188,238
26 Jan 202416.5816.9016.4716.7516.7512,451,272
25 Jan 202415.7916.6115.7616.6016.6015,316,332
24 Jan 202415.6915.8515.4115.8015.8010,944,384
23 Jan 202415.7015.8415.3815.6015.6013,562,995
22 Jan 202415.8016.0915.5015.6115.6114,804,907
19 Jan 202415.6816.1615.6015.8115.819,525,297
18 Jan 202415.6915.8315.1215.6715.6713,783,476
17 Jan 202416.1816.2015.8115.8115.817,672,600
16 Jan 202416.2216.3116.0216.1816.186,618,880
15 Jan 202416.3916.4816.1816.2216.225,256,969
12 Jan 202416.5716.7216.4216.4216.424,962,522
11 Jan 202416.5716.6416.2416.5716.578,370,730
10 Jan 202416.4516.6416.2716.4816.486,395,587
09 Jan 202416.3816.5916.2216.4516.456,540,702
08 Jan 202416.6316.7416.3716.3916.397,906,875
05 Jan 202416.9317.0216.5416.6416.649,608,639
04 Jan 202417.0517.1716.7816.9616.965,991,728
03 Jan 202416.8817.1016.8017.0317.036,781,250
02 Jan 202417.2117.2316.8816.8916.899,550,331
29 Dec 202316.9217.2016.8617.1317.1312,357,037
28 Dec 202316.2916.9716.2216.9216.9212,569,139
27 Dec 202316.3616.4316.2016.3416.344,077,705
26 Dec 202316.3716.4816.2016.3616.365,148,395
25 Dec 202316.1516.4516.1116.3916.397,184,100
22 Dec 202316.1316.3315.9616.1616.1613,035,951
21 Dec 202316.0516.1815.8616.1316.138,510,287
20 Dec 202316.3116.4416.0116.0516.056,892,008
19 Dec 202316.3816.4316.1616.3116.316,352,611
18 Dec 202316.5616.5616.3516.4116.413,969,580
15 Dec 202316.6616.7816.5716.6216.624,387,209
14 Dec 202316.7616.8516.6016.6216.623,834,120
13 Dec 202317.2117.2116.7016.7116.717,620,400
12 Dec 202316.9417.2716.8317.2417.248,843,537
11 Dec 202316.4516.9916.2516.9316.9310,335,308
08 Dec 202316.5016.8416.3716.4716.4716,371,866
07 Dec 202316.8116.8716.4216.4216.4211,344,152
06 Dec 202316.5916.9216.5716.8416.848,278,428
05 Dec 202317.0617.1316.8016.8016.805,238,977
04 Dec 202317.1617.2416.9617.0917.099,650,800
01 Dec 202317.2617.3516.9517.1617.168,307,855
30 Nov 202317.7917.8017.2517.2617.2611,652,537
29 Nov 202317.7817.8217.6417.7217.724,184,425
28 Nov 202317.7117.7917.5217.7817.786,987,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...