Shenzhen - Delayed Quote CNY

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

Compare
19.87 +0.12 (+0.61%)
As of 11:06 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 18.78 20.05 19.48 19.87 19.87 10,960,800
Nov 6, 2024 20.00 20.33 19.61 19.75 19.75 25,997,469
Nov 5, 2024 19.34 20.00 19.19 19.97 19.97 29,184,170
Nov 4, 2024 19.30 19.38 18.94 19.32 19.32 16,277,504
Nov 1, 2024 18.78 19.50 18.78 19.29 19.29 34,952,406
Oct 31, 2024 19.19 19.19 18.75 18.84 18.84 23,950,742
Oct 30, 2024 19.01 19.39 18.90 19.21 19.21 17,232,871
Oct 29, 2024 20.00 20.10 18.95 19.10 19.10 37,287,671
Oct 28, 2024 20.00 20.19 19.50 20.07 20.07 19,793,104
Oct 25, 2024 19.29 20.43 19.25 19.93 19.93 32,068,611
Oct 24, 2024 19.30 19.54 19.17 19.31 19.31 11,590,402
Oct 23, 2024 19.38 19.57 19.06 19.38 19.38 18,476,527
Oct 22, 2024 18.90 19.27 18.77 19.22 19.22 18,721,466
Oct 21, 2024 18.85 18.93 18.42 18.90 18.90 22,493,192
Oct 18, 2024 18.37 19.20 18.10 18.80 18.80 30,337,270
Oct 17, 2024 18.91 19.02 18.36 18.37 18.37 16,488,935
Oct 16, 2024 18.77 19.15 18.75 18.87 18.87 14,962,537
Oct 15, 2024 19.30 19.39 18.91 18.93 18.93 15,834,222
Oct 14, 2024 19.14 19.40 18.72 19.29 19.29 29,800,705
Oct 11, 2024 20.00 20.00 18.77 19.00 19.00 22,457,417
Oct 10, 2024 19.81 20.55 19.77 19.96 19.96 31,259,917
Oct 9, 2024 20.88 21.12 19.71 19.73 19.73 42,345,887
Oct 8, 2024 22.84 22.85 20.50 21.58 21.58 59,493,468
Sep 30, 2024 20.05 20.85 19.96 20.77 20.77 52,202,166
Sep 27, 2024 19.00 19.78 18.87 19.38 19.38 38,647,134
Sep 26, 2024 17.29 18.50 17.29 18.50 18.50 36,274,474
Sep 25, 2024 18.21 18.42 17.32 17.45 17.45 47,775,681
Sep 24, 2024 17.32 18.20 17.32 18.10 18.10 32,139,181
Sep 23, 2024 16.58 17.20 16.57 17.08 17.08 19,644,923
Sep 20, 2024 16.55 16.75 16.40 16.64 16.64 16,210,245
Sep 19, 2024 16.21 16.65 15.86 16.58 16.58 25,558,876
Sep 18, 2024 15.90 16.20 15.82 16.11 16.11 11,185,220
Sep 13, 2024 16.03 16.12 15.92 15.93 15.93 8,555,387
Sep 12, 2024 16.16 16.34 15.91 16.00 16.00 10,591,302
Sep 11, 2024 15.90 16.17 15.81 16.11 16.11 10,240,667
Sep 10, 2024 15.91 16.06 15.73 15.97 15.97 12,106,409
Sep 9, 2024 16.12 16.20 15.77 15.88 15.88 13,649,865
Sep 6, 2024 16.39 16.42 16.10 16.12 16.12 9,830,900
Sep 5, 2024 16.32 16.55 16.26 16.43 16.43 14,657,947
Sep 4, 2024 15.87 16.58 15.76 16.42 16.42 30,436,565
Sep 3, 2024 15.60 16.05 15.57 15.97 15.97 24,658,977
Sep 2, 2024 16.21 16.21 15.52 15.56 15.56 28,042,021
Aug 30, 2024 15.85 16.58 15.51 16.30 16.30 28,853,656
Aug 29, 2024 15.35 16.05 15.30 15.82 15.82 18,064,861
Aug 28, 2024 15.37 15.61 15.31 15.42 15.42 16,568,240
Aug 27, 2024 15.41 15.48 15.18 15.36 15.36 11,268,390
Aug 26, 2024 15.66 15.72 15.25 15.45 15.45 13,318,100
Aug 23, 2024 15.41 15.80 15.40 15.66 15.66 12,197,803
Aug 22, 2024 15.84 15.87 15.44 15.49 15.49 15,650,978
Aug 21, 2024 15.89 16.02 15.71 15.84 15.84 11,026,916
Aug 20, 2024 15.90 16.22 15.82 15.95 15.95 12,319,611
Aug 19, 2024 15.69 16.11 15.62 15.94 15.94 10,779,580
Aug 16, 2024 15.93 16.05 15.65 15.70 15.70 13,679,204
Aug 15, 2024 15.96 16.14 15.78 15.90 15.90 16,141,106
Aug 14, 2024 16.34 16.39 15.98 16.03 16.03 11,028,524
Aug 13, 2024 16.42 16.45 16.11 16.38 16.38 6,330,959
Aug 12, 2024 16.28 16.46 16.24 16.42 16.42 7,747,504
Aug 9, 2024 16.81 17.08 16.30 16.32 16.32 13,905,670
Aug 8, 2024 16.50 16.95 16.47 16.70 16.70 10,738,627
Aug 7, 2024 16.52 16.72 16.43 16.55 16.55 7,070,807
Aug 6, 2024 16.81 16.90 16.46 16.57 16.57 10,109,730
Aug 5, 2024 16.64 17.23 16.54 16.65 16.65 13,876,750
Aug 2, 2024 16.86 17.00 16.71 16.74 16.74 7,086,449
Aug 1, 2024 17.26 17.44 16.85 16.97 16.97 12,569,536
Jul 31, 2024 16.69 17.38 16.59 17.25 17.25 14,275,823
Jul 30, 2024 16.95 16.99 16.58 16.64 16.64 10,987,125
Jul 29, 2024 17.00 17.09 16.89 16.95 16.95 7,733,754
Jul 26, 2024 16.89 17.34 16.84 17.03 17.03 9,017,963
Jul 25, 2024 16.71 16.98 16.42 16.90 16.90 13,676,810
Jul 24, 2024 17.00 17.12 16.68 16.79 16.79 16,403,413
Jul 23, 2024 17.88 17.89 17.03 17.05 17.05 18,690,681
Jul 22, 2024 18.16 18.17 17.71 17.91 17.91 12,167,146
Jul 19, 2024 18.11 18.25 17.84 18.13 18.13 13,544,086
Jul 18, 2024 18.06 18.33 17.75 18.22 18.22 14,721,518
Jul 17, 2024 18.43 18.45 17.88 18.11 18.11 15,813,375
Jul 16, 2024 18.83 18.95 18.33 18.43 18.43 13,128,136
Jul 15, 2024 18.97 19.07 18.78 18.91 18.91 9,911,591
Jul 12, 2024 19.00 19.25 18.90 19.07 19.07 16,650,339
Jul 11, 2024 18.60 19.05 18.39 19.00 19.00 15,500,293
Jul 10, 2024 18.58 18.85 18.41 18.45 18.45 10,659,349
Jul 9, 2024 18.45 18.68 18.18 18.65 18.65 13,889,472
Jul 8, 2024 18.52 18.85 18.38 18.46 18.46 12,493,150
Jul 5, 2024 18.20 18.70 18.13 18.62 18.62 11,176,734
Jul 4, 2024 18.35 18.58 18.21 18.30 18.30 8,217,682
Jul 3, 2024 18.40 18.60 18.32 18.37 18.37 10,243,500
Jul 2, 2024 18.86 18.99 18.37 18.39 18.39 11,517,400
Jul 1, 2024 18.57 19.16 18.31 18.87 18.87 15,590,300
Jun 28, 2024 18.48 18.79 18.39 18.57 18.57 13,421,617
Jun 27, 2024 19.00 19.17 18.44 18.58 18.58 14,173,498
Jun 26, 2024 18.69 19.12 18.55 19.05 19.05 15,315,056
Jun 25, 2024 18.38 19.00 18.33 18.79 18.79 17,706,480
Jun 24, 2024 18.57 18.65 18.09 18.41 18.41 21,061,331
Jun 21, 2024 18.55 18.88 18.45 18.65 18.65 14,823,826
Jun 20, 2024 18.90 19.05 18.40 18.55 18.55 18,342,000
Jun 19, 2024 19.15 19.22 18.88 18.94 18.94 13,278,044
Jun 18, 2024 18.74 19.29 18.64 19.18 19.18 29,459,911
Jun 17, 2024 18.59 18.84 18.25 18.64 18.64 40,429,385
Jun 14, 2024 19.57 19.57 18.29 18.68 18.68 75,884,933
Jun 13, 2024 20.80 20.90 20.25 20.32 20.32 15,788,393
Jun 12, 2024 20.80 21.00 20.43 20.83 20.83 19,247,265
Jun 11, 2024 20.96 21.11 20.60 20.88 20.88 17,307,325
Jun 7, 2024 21.48 21.58 21.02 21.16 21.16 14,285,240
Jun 6, 2024 21.01 21.69 20.99 21.46 21.46 16,883,917
Jun 5, 2024 21.25 21.34 21.00 21.06 21.06 8,135,419
Jun 4, 2024 21.00 21.39 20.76 21.25 21.25 18,069,052
Jun 3, 2024 20.68 21.26 20.55 21.05 21.05 15,978,065
May 31, 2024 21.06 21.19 20.92 20.93 20.93 12,090,166
May 30, 2024 0.60 Dividend
May 30, 2024 21.19 21.40 20.98 21.05 21.05 16,093,962
May 29, 2024 21.58 22.05 21.35 21.79 21.19 14,964,969
May 28, 2024 21.72 21.97 21.60 21.62 21.02 10,899,269
May 27, 2024 21.98 22.19 21.64 21.79 21.19 18,735,065
May 24, 2024 22.00 22.62 21.92 22.13 21.52 20,781,303
May 23, 2024 22.09 22.15 21.75 22.00 21.39 20,721,369
May 22, 2024 22.19 22.52 21.58 22.06 21.45 35,090,565
May 21, 2024 22.98 23.20 22.25 22.47 21.85 38,201,885
May 20, 2024 21.93 23.00 21.93 22.98 22.35 47,952,417
May 17, 2024 21.61 21.91 21.20 21.89 21.29 23,240,712
May 16, 2024 21.55 21.87 21.38 21.61 21.01 16,932,798
May 15, 2024 21.58 21.87 21.30 21.54 20.95 26,384,254
May 14, 2024 21.95 22.07 21.60 21.76 21.16 16,682,569
May 13, 2024 21.60 22.18 21.30 22.05 21.44 31,326,965
May 10, 2024 21.91 22.06 21.45 21.69 21.09 24,023,472
May 9, 2024 21.75 22.00 21.65 21.88 21.28 21,160,592
May 8, 2024 21.94 22.07 21.52 21.80 21.20 24,784,317
May 7, 2024 21.78 22.47 21.65 21.88 21.28 52,435,384
May 6, 2024 21.07 21.96 20.80 21.88 21.28 46,600,941
Apr 30, 2024 20.85 21.70 20.79 21.00 20.42 38,810,301
Apr 29, 2024 20.51 21.02 20.12 20.93 20.35 33,093,864
Apr 26, 2024 20.30 20.67 20.08 20.55 19.98 33,244,506
Apr 25, 2024 20.60 20.72 20.16 20.21 19.65 32,364,171
Apr 24, 2024 19.88 20.74 19.88 20.73 20.16 39,422,182
Apr 23, 2024 19.80 19.85 19.31 19.40 18.87 21,022,535
Apr 22, 2024 20.36 20.50 19.93 19.99 19.44 16,231,665
Apr 19, 2024 20.23 20.44 20.06 20.37 19.81 19,335,700
Apr 18, 2024 19.85 20.50 19.78 20.25 19.69 29,945,537
Apr 17, 2024 19.72 19.96 19.46 19.93 19.38 18,126,663
Apr 16, 2024 20.03 20.15 19.69 19.70 19.16 21,149,454
Apr 15, 2024 19.68 20.25 19.54 20.02 19.47 22,170,563
Apr 12, 2024 19.50 19.98 19.31 19.73 19.19 20,825,604
Apr 11, 2024 19.22 19.80 19.22 19.55 19.01 17,938,591
Apr 10, 2024 19.70 19.76 19.36 19.40 18.87 18,968,563
Apr 9, 2024 19.76 19.87 19.52 19.71 19.17 19,680,304
Apr 8, 2024 20.01 20.34 19.68 19.78 19.24 28,732,326
Apr 3, 2024 19.52 20.22 19.52 20.01 19.46 46,068,291
Apr 2, 2024 19.47 19.55 19.20 19.48 18.94 25,346,888
Apr 1, 2024 19.02 19.57 18.97 19.45 18.91 24,460,998
Mar 29, 2024 18.46 19.05 18.44 18.94 18.42 9,640,692
Mar 28, 2024 18.42 18.65 18.27 18.45 17.94 8,329,300
Mar 27, 2024 18.32 18.65 18.32 18.43 17.92 10,263,424
Mar 26, 2024 18.36 18.43 18.05 18.39 17.88 6,677,700
Mar 25, 2024 18.09 18.50 18.06 18.26 17.76 7,552,300
Mar 22, 2024 18.36 18.48 18.08 18.16 17.66 10,383,507
Mar 21, 2024 18.43 18.60 18.34 18.45 17.94 7,796,784
Mar 20, 2024 18.75 18.89 18.33 18.44 17.93 15,905,380
Mar 19, 2024 19.06 19.17 18.75 18.76 18.24 12,711,002
Mar 18, 2024 19.03 19.17 18.97 19.11 18.58 10,661,108
Mar 15, 2024 18.84 19.07 18.67 19.05 18.53 9,509,080
Mar 14, 2024 18.75 18.99 18.70 18.84 18.32 8,952,853
Mar 13, 2024 18.73 18.88 18.66 18.76 18.24 12,616,827
Mar 12, 2024 19.08 19.14 18.67 18.73 18.21 14,658,950
Mar 11, 2024 19.13 19.38 18.82 19.03 18.51 13,155,326
Mar 8, 2024 18.93 19.20 18.93 19.08 18.55 10,620,303
Mar 7, 2024 19.10 19.20 18.92 18.97 18.45 10,516,358
Mar 6, 2024 18.71 19.26 18.71 19.15 18.62 14,626,465
Mar 5, 2024 18.71 18.86 18.66 18.78 18.26 9,331,697
Mar 4, 2024 18.80 19.00 18.66 18.74 18.22 12,118,881
Mar 1, 2024 18.75 18.98 18.67 18.81 18.29 11,773,165
Feb 29, 2024 17.71 18.80 17.71 18.78 18.26 22,700,500
Feb 28, 2024 18.11 18.24 17.81 17.89 17.40 12,442,098
Feb 27, 2024 17.90 18.14 17.85 18.13 17.63 9,110,826
Feb 26, 2024 18.03 18.28 17.92 17.96 17.47 9,506,959
Feb 23, 2024 18.28 18.31 18.00 18.15 17.65 8,769,313
Feb 22, 2024 17.88 18.48 17.86 18.22 17.72 13,162,193
Feb 21, 2024 17.63 18.16 17.51 17.84 17.35 12,032,299
Feb 20, 2024 17.58 17.80 17.35 17.62 17.13 9,754,300
Feb 19, 2024 17.87 17.99 17.56 17.68 17.19 11,843,279
Feb 8, 2024 17.60 18.05 17.47 17.76 17.27 20,472,127
Feb 7, 2024 17.07 17.57 16.93 17.57 17.09 20,122,802
Feb 6, 2024 16.42 17.17 16.26 17.00 16.53 16,446,891
Feb 5, 2024 16.24 16.70 15.75 16.51 16.06 15,067,895
Feb 2, 2024 16.38 16.49 15.77 16.25 15.80 11,644,672
Feb 1, 2024 16.02 16.56 15.89 16.38 15.93 11,599,683
Jan 31, 2024 16.08 16.41 15.99 16.09 15.65 10,471,896
Jan 30, 2024 16.61 16.61 16.13 16.18 15.73 11,971,969
Jan 29, 2024 17.00 17.02 16.66 16.69 16.23 9,188,238
Jan 26, 2024 16.58 16.90 16.47 16.75 16.29 12,451,272
Jan 25, 2024 15.79 16.61 15.76 16.60 16.14 15,316,332
Jan 24, 2024 15.69 15.85 15.41 15.80 15.36 10,944,384
Jan 23, 2024 15.70 15.84 15.38 15.60 15.17 13,562,995
Jan 22, 2024 15.80 16.09 15.50 15.61 15.18 14,804,907
Jan 19, 2024 15.68 16.16 15.60 15.81 15.37 9,525,297
Jan 18, 2024 15.69 15.83 15.12 15.67 15.24 13,783,476
Jan 17, 2024 16.18 16.20 15.81 15.81 15.37 7,672,600
Jan 16, 2024 16.22 16.31 16.02 16.18 15.73 6,618,880
Jan 15, 2024 16.39 16.48 16.18 16.22 15.77 5,256,969
Jan 12, 2024 16.57 16.72 16.42 16.42 15.97 4,962,522
Jan 11, 2024 16.57 16.64 16.24 16.57 16.11 8,370,730
Jan 10, 2024 16.45 16.64 16.27 16.48 16.03 6,395,587
Jan 9, 2024 16.38 16.59 16.22 16.45 16.00 6,540,702
Jan 8, 2024 16.63 16.74 16.37 16.39 15.94 7,906,875
Jan 5, 2024 16.93 17.02 16.54 16.64 16.18 9,608,639
Jan 4, 2024 17.05 17.17 16.78 16.96 16.49 5,991,728
Jan 3, 2024 16.88 17.10 16.80 17.03 16.56 6,781,250
Jan 2, 2024 17.21 17.23 16.88 16.89 16.42 9,550,331
Dec 29, 2023 16.92 17.20 16.86 17.13 16.66 12,357,037
Dec 28, 2023 16.29 16.97 16.22 16.92 16.45 12,569,139
Dec 27, 2023 16.36 16.43 16.20 16.34 15.89 4,077,705
Dec 26, 2023 16.37 16.48 16.20 16.36 15.91 5,148,395
Dec 25, 2023 16.15 16.45 16.11 16.39 15.94 7,184,100
Dec 22, 2023 16.13 16.33 15.96 16.16 15.72 13,035,951
Dec 21, 2023 16.05 16.18 15.86 16.13 15.69 8,510,287
Dec 20, 2023 16.31 16.44 16.01 16.05 15.61 6,892,008
Dec 19, 2023 16.38 16.43 16.16 16.31 15.86 6,352,611
Dec 18, 2023 16.56 16.56 16.35 16.41 15.96 3,969,580
Dec 15, 2023 16.66 16.78 16.57 16.62 16.16 4,387,209
Dec 14, 2023 16.76 16.85 16.60 16.62 16.16 3,834,120
Dec 13, 2023 17.21 17.21 16.70 16.71 16.25 7,620,400
Dec 12, 2023 16.94 17.27 16.83 17.24 16.77 8,843,537
Dec 11, 2023 16.45 16.99 16.25 16.93 16.46 10,335,308
Dec 8, 2023 16.50 16.84 16.37 16.47 16.02 16,371,866
Dec 7, 2023 16.81 16.87 16.42 16.42 15.97 11,344,152
Dec 6, 2023 16.59 16.92 16.57 16.84 16.38 8,278,428
Dec 5, 2023 17.06 17.13 16.80 16.80 16.34 5,238,977
Dec 4, 2023 17.16 17.24 16.96 17.09 16.62 9,650,800
Dec 1, 2023 17.26 17.35 16.95 17.16 16.69 8,307,855
Nov 30, 2023 17.79 17.80 17.25 17.26 16.78 11,652,537
Nov 29, 2023 17.78 17.82 17.64 17.72 17.23 4,184,425
Nov 28, 2023 17.71 17.79 17.52 17.78 17.29 6,987,300
Nov 27, 2023 17.51 17.82 17.35 17.75 17.26 10,066,824
Nov 24, 2023 17.41 17.68 17.37 17.51 17.03 7,084,551
Nov 23, 2023 17.31 17.50 17.30 17.43 16.95 6,852,682
Nov 22, 2023 17.74 17.87 17.38 17.39 16.91 13,000,900
Nov 21, 2023 17.73 18.04 17.65 17.82 17.33 11,799,420
Nov 20, 2023 17.71 17.89 17.55 17.72 17.23 7,789,915
Nov 17, 2023 17.79 17.84 17.63 17.69 17.20 5,730,340
Nov 16, 2023 17.98 17.98 17.52 17.86 17.37 11,710,345
Nov 15, 2023 17.66 18.08 17.66 18.03 17.53 13,236,734
Nov 14, 2023 17.63 17.86 17.45 17.52 17.04 9,610,972
Nov 13, 2023 17.71 17.79 17.47 17.73 17.24 7,266,930
Nov 10, 2023 17.70 17.87 17.60 17.71 17.22 6,355,794
Nov 9, 2023 17.50 17.88 17.45 17.74 17.25 12,044,703
Nov 8, 2023 0.30 Dividend
Nov 8, 2023 18.18 18.18 17.45 17.60 17.12 20,754,850
Nov 7, 2023 18.28 18.42 18.10 18.41 17.61 10,663,140

Related Tickers