Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,757.57 -999.25 (-1.62%) CMC Crypto 200
1,263.83 -20.00 (-1.56%)
Ningbo Lehui International Engineering Equipment Co.,Ltd (603076.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 21.52 | 21.84 | 21.20 | 21.29 | 21.29 | 825,900 |
| 27 Jun 2024 | 22.06 | 22.15 | 21.61 | 21.61 | 21.61 | 587,500 |
| 26 Jun 2024 | 21.68 | 22.09 | 21.39 | 21.92 | 21.92 | 931,665 |
| 25 Jun 2024 | 21.51 | 22.12 | 21.31 | 21.59 | 21.59 | 830,960 |
| 24 Jun 2024 | 21.90 | 22.44 | 21.57 | 21.74 | 21.74 | 881,240 |
| 21 Jun 2024 | 23.11 | 23.30 | 22.46 | 22.48 | 22.48 | 1,229,920 |
| 20 Jun 2024 | 22.65 | 24.66 | 22.36 | 23.30 | 23.30 | 2,378,340 |
| 19 Jun 2024 | 23.20 | 23.46 | 22.51 | 22.65 | 22.65 | 794,420 |
| 18 Jun 2024 | 23.00 | 23.23 | 22.68 | 22.99 | 22.99 | 568,600 |
| 17 Jun 2024 | 23.60 | 23.66 | 22.89 | 22.93 | 22.93 | 1,105,620 |
| 14 Jun 2024 | 23.90 | 23.95 | 23.46 | 23.87 | 23.87 | 597,500 |
| 13 Jun 2024 | 24.00 | 24.05 | 23.39 | 23.66 | 23.66 | 746,700 |
| 12 Jun 2024 | 23.10 | 23.99 | 23.03 | 23.69 | 23.69 | 961,200 |
| 11 Jun 2024 | 23.00 | 23.20 | 22.65 | 23.07 | 23.07 | 782,760 |
| 07 Jun 2024 | 22.20 | 23.24 | 22.20 | 23.24 | 23.24 | 1,083,800 |
| 06 Jun 2024 | 23.39 | 23.50 | 21.80 | 22.35 | 22.35 | 1,625,205 |
| 05 Jun 2024 | 24.20 | 24.20 | 23.33 | 23.38 | 23.38 | 1,108,228 |
| 04 Jun 2024 | 24.58 | 24.58 | 23.61 | 24.13 | 24.13 | 1,067,673 |
| 03 Jun 2024 | 25.30 | 25.66 | 24.41 | 24.59 | 24.59 | 1,356,200 |
| 31 May 2024 | 25.65 | 25.90 | 25.27 | 25.61 | 25.61 | 884,800 |
| 31 May 2024 | 0.15 Dividend | |||||
| 30 May 2024 | 26.14 | 26.18 | 25.46 | 25.50 | 25.35 | 817,200 |
| 29 May 2024 | 26.29 | 26.31 | 25.91 | 26.00 | 25.85 | 681,500 |
| 28 May 2024 | 26.39 | 26.60 | 25.91 | 26.11 | 25.96 | 646,100 |
| 27 May 2024 | 26.50 | 26.50 | 25.48 | 26.29 | 26.14 | 922,000 |
| 24 May 2024 | 26.38 | 27.15 | 25.89 | 25.97 | 25.82 | 1,427,100 |
| 23 May 2024 | 26.58 | 26.63 | 26.12 | 26.19 | 26.04 | 919,700 |
| 22 May 2024 | 26.84 | 26.88 | 26.39 | 26.63 | 26.47 | 752,388 |
| 21 May 2024 | 27.30 | 27.39 | 26.51 | 26.55 | 26.39 | 1,534,065 |
| 20 May 2024 | 27.09 | 28.10 | 27.08 | 27.46 | 27.30 | 1,707,488 |
| 17 May 2024 | 27.17 | 27.48 | 26.80 | 27.05 | 26.89 | 1,020,200 |
| 16 May 2024 | 27.62 | 28.00 | 26.98 | 27.20 | 27.04 | 1,713,100 |
| 15 May 2024 | 27.88 | 28.18 | 27.50 | 27.69 | 27.53 | 1,812,000 |
| 14 May 2024 | 27.44 | 28.14 | 26.98 | 27.99 | 27.83 | 2,683,241 |
| 13 May 2024 | 26.24 | 28.20 | 25.93 | 27.44 | 27.28 | 3,040,554 |
| 10 May 2024 | 27.09 | 27.70 | 26.29 | 26.57 | 26.41 | 2,442,174 |
| 09 May 2024 | 27.01 | 28.25 | 26.91 | 27.05 | 26.89 | 1,965,700 |
| 08 May 2024 | 27.81 | 27.95 | 27.01 | 27.16 | 27.00 | 1,831,312 |
| 07 May 2024 | 27.91 | 28.38 | 27.75 | 27.91 | 27.75 | 1,881,570 |
| 06 May 2024 | 27.50 | 28.69 | 27.11 | 28.28 | 28.11 | 3,179,014 |
| 30 Apr 2024 | 26.78 | 27.70 | 26.78 | 26.90 | 26.74 | 2,358,036 |
| 29 Apr 2024 | 26.55 | 28.12 | 26.22 | 27.05 | 26.89 | 3,423,976 |
| 26 Apr 2024 | 26.71 | 27.28 | 26.49 | 26.59 | 26.43 | 3,558,196 |
| 25 Apr 2024 | 27.17 | 29.00 | 26.69 | 27.45 | 27.29 | 3,935,606 |
| 24 Apr 2024 | 31.11 | 31.27 | 27.05 | 27.40 | 27.24 | 6,456,493 |
| 23 Apr 2024 | 26.76 | 28.44 | 25.88 | 28.44 | 28.27 | 4,432,683 |
| 22 Apr 2024 | 23.06 | 25.85 | 22.55 | 25.85 | 25.70 | 2,399,019 |
| 19 Apr 2024 | 26.20 | 26.50 | 23.30 | 23.50 | 23.36 | 3,539,495 |
| 18 Apr 2024 | 22.90 | 24.78 | 22.90 | 24.78 | 24.63 | 1,486,282 |
| 17 Apr 2024 | 21.28 | 22.53 | 21.00 | 22.53 | 22.40 | 1,400,814 |
| 16 Apr 2024 | 22.57 | 22.57 | 20.40 | 20.48 | 20.36 | 1,405,815 |
| 15 Apr 2024 | 24.40 | 24.41 | 22.02 | 22.67 | 22.54 | 1,344,459 |
| 12 Apr 2024 | 24.50 | 24.53 | 23.96 | 24.40 | 24.26 | 457,300 |
| 11 Apr 2024 | 24.13 | 24.58 | 23.73 | 24.23 | 24.09 | 488,100 |
| 10 Apr 2024 | 24.77 | 24.88 | 23.81 | 24.13 | 23.99 | 690,300 |
| 09 Apr 2024 | 24.51 | 24.95 | 24.40 | 24.77 | 24.62 | 429,800 |
| 08 Apr 2024 | 25.80 | 25.80 | 24.53 | 24.70 | 24.55 | 895,000 |
| 03 Apr 2024 | 25.60 | 25.78 | 25.13 | 25.62 | 25.47 | 685,900 |
| 02 Apr 2024 | 25.44 | 25.58 | 25.01 | 25.44 | 25.29 | 603,125 |
| 01 Apr 2024 | 24.97 | 25.47 | 24.95 | 25.44 | 25.29 | 656,700 |
| 29 Mar 2024 | 24.12 | 24.75 | 24.12 | 24.97 | 24.82 | 561,600 |
| 28 Mar 2024 | 24.05 | 24.72 | 23.80 | 24.20 | 24.06 | 887,780 |
| 27 Mar 2024 | 24.81 | 25.74 | 24.00 | 24.06 | 23.92 | 1,017,565 |
| 26 Mar 2024 | 25.00 | 25.34 | 24.40 | 24.76 | 24.61 | 1,015,661 |
| 25 Mar 2024 | 25.86 | 26.04 | 25.00 | 25.04 | 24.89 | 1,050,181 |
| 22 Mar 2024 | 26.30 | 26.30 | 25.46 | 26.04 | 25.89 | 1,640,485 |
| 21 Mar 2024 | 25.58 | 26.15 | 25.20 | 26.10 | 25.95 | 1,371,400 |
| 20 Mar 2024 | 25.33 | 25.80 | 25.18 | 25.50 | 25.35 | 1,393,526 |
| 19 Mar 2024 | 25.10 | 25.64 | 25.10 | 25.33 | 25.18 | 843,600 |
| 18 Mar 2024 | 25.39 | 25.80 | 25.01 | 25.47 | 25.32 | 1,425,484 |
| 15 Mar 2024 | 24.31 | 25.47 | 24.16 | 25.34 | 25.19 | 1,290,259 |
| 14 Mar 2024 | 25.29 | 25.30 | 24.18 | 24.44 | 24.30 | 1,310,419 |
| 13 Mar 2024 | 24.35 | 25.20 | 23.93 | 24.93 | 24.78 | 1,699,200 |
| 12 Mar 2024 | 23.25 | 24.14 | 23.25 | 24.05 | 23.91 | 1,454,800 |
| 11 Mar 2024 | 22.88 | 23.40 | 22.88 | 23.23 | 23.09 | 843,605 |
| 08 Mar 2024 | 23.06 | 23.45 | 22.70 | 23.01 | 22.87 | 646,000 |
| 07 Mar 2024 | 23.45 | 23.84 | 22.99 | 23.02 | 22.88 | 1,498,310 |
| 06 Mar 2024 | 23.01 | 23.85 | 22.78 | 23.45 | 23.31 | 873,460 |
| 05 Mar 2024 | 23.52 | 23.60 | 23.01 | 23.09 | 22.95 | 762,300 |
| 04 Mar 2024 | 23.88 | 23.97 | 23.10 | 23.52 | 23.38 | 789,500 |
| 01 Mar 2024 | 23.72 | 23.94 | 23.30 | 23.80 | 23.66 | 855,263 |
| 29 Feb 2024 | 22.46 | 23.56 | 22.26 | 23.47 | 23.33 | 1,391,483 |
| 28 Feb 2024 | 23.92 | 24.58 | 22.50 | 22.62 | 22.49 | 1,759,716 |
| 27 Feb 2024 | 23.50 | 23.94 | 23.10 | 23.85 | 23.71 | 1,159,895 |
| 26 Feb 2024 | 23.29 | 24.33 | 23.20 | 23.73 | 23.59 | 1,888,088 |
| 23 Feb 2024 | 22.94 | 23.21 | 22.23 | 23.10 | 22.96 | 1,631,403 |
| 22 Feb 2024 | 22.37 | 22.71 | 22.01 | 22.52 | 22.39 | 778,600 |
| 21 Feb 2024 | 21.40 | 22.75 | 21.01 | 22.14 | 22.01 | 1,224,383 |
| 20 Feb 2024 | 21.35 | 21.68 | 20.68 | 21.49 | 21.36 | 1,154,370 |
| 19 Feb 2024 | 22.00 | 22.00 | 20.60 | 21.35 | 21.22 | 1,874,505 |
| 08 Feb 2024 | 18.20 | 20.22 | 17.67 | 20.22 | 20.10 | 2,054,901 |
| 07 Feb 2024 | 18.74 | 19.00 | 17.61 | 18.38 | 18.27 | 2,362,335 |
| 06 Feb 2024 | 17.51 | 19.20 | 16.33 | 18.86 | 18.75 | 2,271,607 |
| 05 Feb 2024 | 19.80 | 19.80 | 17.91 | 17.91 | 17.80 | 2,519,347 |
| 02 Feb 2024 | 20.39 | 20.70 | 19.04 | 19.90 | 19.78 | 1,801,310 |
| 01 Feb 2024 | 21.08 | 21.17 | 20.01 | 20.60 | 20.48 | 1,388,831 |
| 31 Jan 2024 | 22.60 | 22.60 | 20.90 | 21.18 | 21.06 | 1,462,254 |
| 30 Jan 2024 | 23.01 | 23.33 | 22.28 | 22.49 | 22.36 | 1,079,900 |
| 29 Jan 2024 | 24.01 | 24.65 | 23.14 | 23.18 | 23.04 | 1,023,354 |
| 26 Jan 2024 | 24.42 | 24.42 | 23.71 | 23.96 | 23.82 | 913,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.