← Markets

Guangzhou Lingnan Group Holdings Company Limited

000524.SZ · SHZ

Market closed8.30-0.410000 (-4.71%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 20268.308.308.308.308.30330.10K
July 17, 20268.348.348.348.348.34—
July 17, 20268.348.348.348.348.34—
July 17, 20268.348.348.348.348.34800.00
July 17, 20268.358.358.348.358.3590.70K
July 17, 20268.368.368.338.348.34155.40K
July 17, 20268.338.368.338.368.3627.10K
July 17, 20268.358.358.338.348.34190.40K
July 17, 20268.348.368.348.358.3567.30K
July 17, 20268.358.368.348.358.3536.40K
July 17, 20268.358.358.348.358.35102.70K
July 17, 20268.348.358.338.358.3572.60K
July 17, 20268.348.348.338.348.3457.60K
July 17, 20268.348.348.338.348.3424.50K
July 17, 20268.348.348.338.348.3436.50K
July 17, 20268.338.348.338.348.3440.80K
July 17, 20268.348.358.338.348.3451.90K
July 17, 20268.348.358.338.338.3329.40K
July 17, 20268.358.368.348.348.34172.70K
July 17, 20268.368.368.358.368.36110.90K
July 17, 20268.378.378.368.368.368.20K
July 17, 20268.378.388.378.378.3725.50K
July 17, 20268.398.398.378.398.3949.00K
July 17, 20268.398.408.388.398.3993.80K
July 17, 20268.398.408.398.398.3925.50K
July 17, 20268.398.408.398.398.3913.80K
July 17, 20268.398.398.398.398.3936.10K
July 17, 20268.398.398.388.388.388.10K
July 17, 20268.388.398.378.398.3927.60K
July 17, 20268.388.388.388.388.3834.80K
July 17, 20268.388.388.368.388.3818.30K
July 17, 20268.378.388.368.368.3645.40K
July 17, 20268.388.388.378.378.3744.00K
July 17, 20268.378.388.368.388.3831.60K
July 17, 20268.388.388.378.378.377.90K
July 17, 20268.368.388.368.378.3710.70K
July 17, 20268.368.378.368.368.3610.30K
July 17, 20268.378.388.378.388.387.20K
July 17, 20268.388.388.368.388.3821.80K
July 17, 20268.388.388.378.388.3817.90K
July 17, 20268.358.378.358.378.3718.40K
July 17, 20268.368.368.358.358.3545.80K
July 17, 20268.388.388.368.368.3662.80K
July 17, 20268.388.388.378.388.38112.20K
July 17, 20268.378.388.378.388.3811.70K
July 17, 20268.398.398.388.388.3813.60K
July 17, 20268.428.428.408.408.4019.70K
July 17, 20268.398.418.398.418.4145.70K
July 17, 20268.398.428.398.398.3917.60K
July 17, 20268.398.428.398.408.4051.90K
July 17, 20268.408.438.388.398.39159.60K
July 17, 20268.428.438.418.418.4110.70K
July 17, 20268.418.428.418.428.4225.30K
July 17, 20268.398.418.398.418.4144.20K
July 17, 20268.398.408.398.398.3927.40K
July 17, 20268.398.408.388.398.3980.10K
July 17, 20268.418.418.388.398.3942.00K
July 17, 20268.388.448.388.428.4249.40K
July 17, 20268.388.408.388.398.3928.60K
July 17, 20268.378.398.378.398.3953.20K
July 17, 20268.358.388.358.388.3851.30K
July 17, 20268.368.378.358.378.3746.00K
July 17, 20268.348.358.348.348.3424.10K
July 17, 20268.338.348.338.348.3439.80K
July 17, 20268.308.328.308.328.3220.00K
July 17, 20268.318.318.298.308.3025.10K
July 17, 20268.308.318.298.318.3118.40K
July 17, 20268.308.308.298.308.309.90K
July 17, 20268.308.308.298.308.3011.40K
July 17, 20268.318.318.298.308.3082.70K
July 17, 20268.308.318.308.318.3173.60K
July 17, 20268.298.308.288.308.3085.40K
July 17, 20268.268.298.258.298.2990.60K
July 17, 20268.268.278.248.258.2535.80K
July 17, 20268.268.278.258.258.2569.90K
July 17, 20268.258.268.258.268.2631.40K
July 17, 20268.268.278.258.258.2524.00K
July 17, 20268.278.278.268.268.2637.40K
July 17, 20268.278.288.278.278.2763.80K
July 17, 20268.268.288.268.288.28106.00K
July 17, 20268.278.278.268.278.2777.90K
July 17, 20268.308.318.278.288.28176.00K
July 17, 20268.288.318.288.308.3079.00K
July 17, 20268.288.298.288.298.2965.10K
July 17, 20268.328.328.298.298.29190.40K
July 17, 20268.318.328.318.328.3223.70K
July 17, 20268.338.338.318.318.3131.80K
July 17, 20268.348.348.328.328.32130.40K
July 17, 20268.348.348.348.348.3422.70K
July 17, 20268.358.358.348.348.3422.80K
July 17, 20268.358.368.358.368.3611.70K
July 17, 20268.358.358.338.338.3368.10K
July 17, 20268.348.368.348.358.3537.40K
July 17, 20268.348.358.348.348.3447.00K
July 17, 20268.338.348.338.348.3427.80K
July 17, 20268.338.338.328.338.3361.10K
July 17, 20268.358.358.338.338.3375.00K
July 17, 20268.368.368.358.368.3615.50K
July 17, 20268.358.368.358.368.3626.90K
July 17, 20268.338.358.338.358.3536.80K
July 17, 20268.348.358.338.348.3418.70K
July 17, 20268.368.368.358.358.3521.00K
July 17, 20268.368.378.358.368.3621.00K
July 17, 20268.358.368.348.368.3624.90K
July 17, 20268.388.388.348.358.3556.90K
July 17, 20268.388.388.378.388.3812.80K
July 17, 20268.378.388.368.378.3763.80K
July 17, 20268.358.388.358.378.3723.90K
July 17, 20268.368.378.358.358.3539.10K
July 17, 20268.398.398.368.378.3757.50K
July 17, 20268.358.378.358.378.3731.20K
July 17, 20268.348.358.338.358.3556.50K
July 17, 20268.368.368.348.348.34107.20K
July 17, 20268.368.368.358.358.3520.60K
July 17, 20268.378.378.358.358.35142.30K
July 17, 20268.378.388.378.388.3841.50K
July 17, 20268.368.368.358.368.3625.00K
July 17, 20268.358.368.358.368.3637.20K
July 17, 20268.368.368.358.358.3555.20K
July 17, 20268.368.368.368.368.36125.30K
July 17, 20268.388.398.368.368.3682.50K
July 17, 20268.388.388.388.388.38—
July 17, 20268.368.388.368.388.3846.60K
July 17, 20268.368.378.368.368.3615.40K
July 17, 20268.378.388.368.368.3623.80K
July 17, 20268.378.388.378.378.3755.10K
July 17, 20268.388.388.378.378.376.30K
July 17, 20268.388.388.388.388.3820.80K
July 17, 20268.388.388.378.378.3773.80K
July 17, 20268.408.408.398.398.394.90K
July 17, 20268.408.408.408.408.407.10K
July 17, 20268.408.408.408.408.4032.30K
July 17, 20268.408.408.398.398.3917.00K
July 17, 20268.408.408.398.408.4014.10K
July 17, 20268.408.408.398.398.3919.20K
July 17, 20268.408.418.408.408.4030.60K
July 17, 20268.408.418.398.408.4029.90K
July 17, 20268.378.408.378.408.40129.40K
July 17, 20268.398.398.378.378.3759.30K
July 17, 20268.418.418.398.398.39111.50K
July 17, 20268.408.418.408.418.4137.10K
July 17, 20268.418.428.418.418.4137.20K
July 17, 20268.418.418.408.418.4115.20K
July 17, 20268.418.418.408.418.41118.20K
July 17, 20268.438.438.418.418.4153.90K
July 17, 20268.448.448.438.438.4316.60K
July 17, 20268.448.448.438.448.4449.80K
July 17, 20268.438.448.438.448.4415.50K
July 17, 20268.448.448.438.438.4321.50K
July 17, 20268.448.458.428.448.4480.80K
July 17, 20268.458.458.448.448.4432.00K
July 17, 20268.428.468.418.468.4689.10K
July 17, 20268.438.448.418.418.41114.20K
July 17, 20268.468.468.448.448.4442.20K
July 17, 20268.468.468.468.468.4611.00K
July 17, 20268.468.478.468.468.4653.10K
July 17, 20268.448.468.448.468.4675.00K
July 17, 20268.478.478.448.448.44161.60K
July 17, 20268.488.488.478.478.4731.00K
July 17, 20268.488.498.488.488.4820.60K
July 17, 20268.488.498.478.488.4825.80K
July 17, 20268.458.488.458.468.4636.70K
July 17, 20268.468.478.458.458.4583.40K
July 17, 20268.488.488.468.468.4667.20K
July 17, 20268.508.508.478.488.4841.40K
July 17, 20268.498.528.498.498.49150.80K
July 17, 20268.518.528.508.508.5068.90K
July 17, 20268.508.518.498.518.5125.70K
July 17, 20268.488.508.488.508.5093.80K
July 17, 20268.488.488.488.488.4810.20K
July 17, 20268.488.498.478.478.4741.70K
July 17, 20268.498.498.488.488.4849.80K
July 17, 20268.488.498.478.488.4848.70K
July 17, 20268.488.498.478.488.4815.00K
July 17, 20268.488.498.488.488.4835.10K
July 17, 20268.478.498.478.488.48140.40K
July 17, 20268.468.478.468.478.4755.60K
July 17, 20268.468.468.458.468.4687.60K
July 17, 20268.478.478.468.468.4616.70K
July 17, 20268.478.488.468.478.4715.00K
July 17, 20268.468.478.468.478.4748.90K
July 17, 20268.468.488.468.478.4773.00K
July 17, 20268.478.478.468.478.4768.60K
July 17, 20268.478.478.468.478.4745.50K
July 17, 20268.478.488.478.478.4729.40K
July 17, 20268.488.488.478.488.4844.90K
July 17, 20268.508.508.488.488.4836.50K
July 17, 20268.488.508.488.508.5044.50K
July 17, 20268.488.498.478.488.48100.30K
July 17, 20268.518.518.488.488.4874.70K
July 17, 20268.518.518.508.518.5171.70K
July 17, 20268.538.538.518.518.5172.30K
July 17, 20268.538.538.528.538.5325.30K
July 17, 20268.548.548.538.548.5423.30K
July 17, 20268.528.548.518.538.53161.20K
July 17, 20268.528.538.518.528.5282.30K
July 17, 20268.538.548.538.538.5358.20K
July 17, 20268.548.558.538.538.5324.20K
July 17, 20268.548.558.538.558.5555.30K
July 17, 20268.558.558.538.548.5499.20K
July 17, 20268.558.568.548.548.5473.90K
July 17, 20268.568.568.558.558.5545.10K
July 17, 20268.558.578.558.568.56173.36K
July 17, 20268.558.578.558.558.55129.30K
July 17, 20268.608.608.548.558.55162.70K
July 17, 20268.618.618.598.608.6020.40K
July 17, 20268.608.628.608.608.6042.40K
July 17, 20268.618.618.588.608.60179.10K
July 17, 20268.618.628.608.628.6250.70K
July 17, 20268.628.628.608.618.6174.50K
July 17, 20268.638.638.628.638.6311.00K
July 17, 20268.658.668.628.638.63202.70K
July 17, 20268.638.648.618.648.6495.80K
July 17, 20268.628.648.628.648.6468.70K
July 17, 20268.618.638.618.628.62104.40K
July 17, 20268.618.618.608.608.60121.10K
July 17, 20268.618.618.608.608.6068.20K
July 17, 20268.618.628.608.618.61103.00K
July 17, 20268.608.628.608.618.6182.80K
July 17, 20268.628.638.608.608.6068.50K
July 17, 20268.648.658.628.628.62120.00K
July 17, 20268.618.658.618.648.6484.60K
July 17, 20268.608.618.598.608.60231.10K
July 17, 20268.628.628.608.608.60105.80K
July 17, 20268.628.648.618.628.62160.60K
July 17, 20268.638.658.628.628.62109.70K
July 17, 20268.628.658.618.648.64161.50K
July 17, 20268.668.668.628.628.6283.20K
July 17, 20268.658.668.628.648.64148.00K
July 17, 20268.688.688.638.658.65287.10K
July 17, 20268.738.738.688.688.6847.10K
July 17, 20268.768.768.728.738.73210.80K
July 17, 20268.758.788.748.768.7673.00K
July 17, 20268.788.808.768.768.76285.40K
July 17, 20268.758.808.748.798.79132.90K
July 17, 20268.718.768.718.738.73239.50K
July 17, 20268.778.778.708.708.70180.70K
July 17, 20268.788.798.768.778.77198.60K
July 17, 20268.788.798.788.788.7891.60K
July 17, 20268.788.808.778.788.78222.30K
July 17, 20268.798.838.768.768.76251.70K
July 17, 20268.698.798.668.798.79326.80K