Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,034.36 +15.97 (+0.32%) Dow
38,051.31 +148.02 (+0.39%) Nasdaq
15,708.76 +103.28 (+0.66%) Bitcoin USD
59,268.50 +2,247.24 (+3.94%) CMC Crypto 200
1,276.95 +6.21 (+0.49%)
Leshan Giantstar Farming&Husbandry Corporation Limited (603477.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 34.75 | 35.98 | 34.65 | 34.82 | 34.82 | 4,290,562 |
| 29 Apr 2024 | 34.68 | 35.05 | 33.80 | 34.92 | 34.92 | 4,982,100 |
| 26 Apr 2024 | 34.05 | 35.26 | 34.04 | 34.58 | 34.58 | 4,266,596 |
| 25 Apr 2024 | 34.00 | 34.21 | 33.60 | 34.07 | 34.07 | 3,404,559 |
| 24 Apr 2024 | 34.33 | 34.47 | 33.69 | 34.20 | 34.20 | 3,258,100 |
| 23 Apr 2024 | 34.20 | 34.84 | 33.67 | 34.50 | 34.50 | 4,499,078 |
| 22 Apr 2024 | 33.22 | 35.51 | 33.22 | 34.45 | 34.45 | 7,788,466 |
| 19 Apr 2024 | 33.50 | 33.68 | 32.70 | 33.21 | 33.21 | 4,841,357 |
| 18 Apr 2024 | 33.30 | 34.80 | 32.58 | 33.69 | 33.69 | 7,684,117 |
| 17 Apr 2024 | 33.63 | 34.50 | 32.95 | 33.78 | 33.78 | 6,193,811 |
| 16 Apr 2024 | 33.62 | 34.40 | 33.44 | 33.62 | 33.62 | 6,026,600 |
| 15 Apr 2024 | 33.87 | 34.43 | 33.33 | 33.74 | 33.74 | 6,204,408 |
| 12 Apr 2024 | 33.91 | 34.50 | 33.51 | 33.75 | 33.75 | 4,897,689 |
| 11 Apr 2024 | 34.98 | 35.83 | 33.94 | 34.08 | 34.08 | 8,842,734 |
| 10 Apr 2024 | 36.47 | 37.08 | 35.40 | 35.57 | 35.57 | 6,498,125 |
| 09 Apr 2024 | 35.97 | 37.20 | 35.60 | 36.70 | 36.70 | 7,980,766 |
| 08 Apr 2024 | 35.91 | 37.14 | 35.59 | 36.58 | 36.58 | 10,078,112 |
| 03 Apr 2024 | 35.85 | 36.90 | 35.50 | 35.95 | 35.95 | 6,337,963 |
| 02 Apr 2024 | 36.93 | 36.95 | 35.50 | 36.05 | 36.05 | 7,920,996 |
| 01 Apr 2024 | 36.56 | 37.49 | 35.90 | 36.93 | 36.93 | 10,362,598 |
| 29 Mar 2024 | 34.15 | 36.48 | 34.14 | 36.56 | 36.56 | 6,936,593 |
| 28 Mar 2024 | 34.67 | 34.88 | 33.98 | 34.35 | 34.35 | 8,707,717 |
| 27 Mar 2024 | 34.90 | 35.68 | 34.03 | 34.70 | 34.70 | 6,562,175 |
| 26 Mar 2024 | 36.38 | 37.05 | 34.80 | 35.01 | 35.01 | 8,076,971 |
| 25 Mar 2024 | 35.98 | 36.97 | 35.82 | 36.32 | 36.32 | 5,529,718 |
| 22 Mar 2024 | 37.00 | 37.10 | 35.58 | 36.26 | 36.26 | 6,144,492 |
| 21 Mar 2024 | 34.94 | 37.46 | 34.76 | 36.96 | 36.96 | 8,888,473 |
| 20 Mar 2024 | 34.74 | 35.96 | 34.29 | 35.12 | 35.12 | 11,501,859 |
| 19 Mar 2024 | 32.50 | 34.93 | 32.09 | 34.74 | 34.74 | 15,840,781 |
| 18 Mar 2024 | 31.00 | 32.04 | 30.38 | 31.95 | 31.95 | 9,977,463 |
| 15 Mar 2024 | 31.06 | 31.30 | 30.79 | 30.98 | 30.98 | 7,035,329 |
| 14 Mar 2024 | 31.80 | 31.80 | 30.77 | 31.06 | 31.06 | 8,911,965 |
| 13 Mar 2024 | 32.60 | 33.13 | 31.50 | 31.93 | 31.93 | 9,437,158 |
| 12 Mar 2024 | 33.10 | 33.60 | 32.58 | 33.60 | 33.60 | 6,559,399 |
| 11 Mar 2024 | 32.99 | 33.47 | 32.54 | 33.22 | 33.22 | 5,326,786 |
| 08 Mar 2024 | 34.28 | 34.37 | 32.70 | 33.00 | 33.00 | 6,110,562 |
| 07 Mar 2024 | 33.77 | 35.06 | 33.51 | 34.35 | 34.35 | 7,759,807 |
| 06 Mar 2024 | 33.78 | 34.02 | 33.02 | 33.77 | 33.77 | 5,123,538 |
| 05 Mar 2024 | 32.16 | 34.04 | 32.03 | 34.04 | 34.04 | 9,143,090 |
| 04 Mar 2024 | 32.02 | 32.41 | 31.50 | 32.20 | 32.20 | 5,959,392 |
| 01 Mar 2024 | 33.63 | 33.75 | 31.70 | 32.20 | 32.20 | 10,033,540 |
| 29 Feb 2024 | 33.41 | 34.10 | 33.30 | 33.87 | 33.87 | 6,264,166 |
| 28 Feb 2024 | 34.98 | 35.37 | 33.40 | 33.72 | 33.72 | 6,731,814 |
| 27 Feb 2024 | 34.30 | 35.46 | 34.00 | 35.04 | 35.04 | 4,315,956 |
| 26 Feb 2024 | 33.24 | 34.73 | 33.06 | 34.44 | 34.44 | 4,989,606 |
| 23 Feb 2024 | 33.08 | 33.84 | 32.70 | 33.80 | 33.80 | 4,128,688 |
| 22 Feb 2024 | 32.90 | 33.45 | 32.81 | 33.14 | 33.14 | 3,196,706 |
| 21 Feb 2024 | 33.20 | 34.20 | 32.85 | 33.08 | 33.08 | 5,210,949 |
| 20 Feb 2024 | 32.31 | 33.66 | 32.03 | 33.40 | 33.40 | 5,669,743 |
| 19 Feb 2024 | 34.60 | 34.60 | 31.95 | 32.97 | 32.97 | 11,263,609 |
| 08 Feb 2024 | 34.13 | 36.31 | 33.81 | 34.77 | 34.77 | 6,345,468 |
| 07 Feb 2024 | 32.30 | 34.79 | 31.58 | 34.61 | 34.61 | 7,438,941 |
| 06 Feb 2024 | 32.21 | 32.89 | 30.43 | 32.82 | 32.82 | 10,390,136 |
| 05 Feb 2024 | 32.32 | 33.01 | 31.48 | 32.44 | 32.44 | 5,749,636 |
| 02 Feb 2024 | 31.00 | 33.12 | 30.90 | 32.62 | 32.62 | 7,448,477 |
| 01 Feb 2024 | 30.32 | 31.82 | 29.00 | 31.18 | 31.18 | 8,775,338 |
| 31 Jan 2024 | 30.70 | 31.29 | 30.00 | 30.60 | 30.60 | 5,670,254 |
| 30 Jan 2024 | 32.26 | 33.40 | 30.80 | 30.89 | 30.89 | 5,745,926 |
| 29 Jan 2024 | 32.93 | 34.09 | 32.30 | 32.48 | 32.48 | 4,120,788 |
| 26 Jan 2024 | 32.50 | 34.00 | 31.90 | 33.09 | 33.09 | 5,023,841 |
| 25 Jan 2024 | 31.51 | 32.89 | 31.42 | 32.56 | 32.56 | 4,177,240 |
| 24 Jan 2024 | 31.99 | 32.08 | 31.23 | 31.91 | 31.91 | 4,140,277 |
| 23 Jan 2024 | 31.77 | 32.70 | 31.40 | 31.96 | 31.96 | 5,213,463 |
| 22 Jan 2024 | 33.82 | 33.82 | 31.21 | 31.82 | 31.82 | 6,568,412 |
| 19 Jan 2024 | 33.92 | 34.20 | 32.95 | 33.54 | 33.54 | 5,220,376 |
| 18 Jan 2024 | 34.13 | 34.13 | 32.54 | 33.90 | 33.90 | 6,491,953 |
| 17 Jan 2024 | 35.40 | 35.57 | 34.25 | 34.30 | 34.30 | 2,167,590 |
| 16 Jan 2024 | 34.85 | 35.99 | 34.77 | 35.26 | 35.26 | 3,400,942 |
| 15 Jan 2024 | 36.32 | 36.37 | 34.89 | 35.16 | 35.16 | 5,257,487 |
| 12 Jan 2024 | 35.87 | 37.25 | 35.72 | 36.56 | 36.56 | 5,975,847 |
| 11 Jan 2024 | 33.99 | 36.36 | 33.99 | 35.86 | 35.86 | 8,430,263 |
| 10 Jan 2024 | 34.80 | 35.25 | 32.38 | 34.42 | 34.42 | 9,775,967 |
| 09 Jan 2024 | 34.70 | 35.17 | 34.10 | 34.90 | 34.90 | 3,643,793 |
| 08 Jan 2024 | 35.61 | 35.61 | 34.26 | 34.93 | 34.93 | 3,807,135 |
| 05 Jan 2024 | 36.17 | 36.60 | 35.40 | 35.63 | 35.63 | 2,766,942 |
| 04 Jan 2024 | 36.85 | 36.95 | 35.56 | 36.60 | 36.60 | 3,791,295 |
| 03 Jan 2024 | 37.15 | 38.27 | 36.80 | 36.85 | 36.85 | 4,157,783 |
| 02 Jan 2024 | 36.80 | 37.54 | 36.29 | 37.35 | 37.35 | 4,415,387 |
| 29 Dec 2023 | 36.30 | 37.60 | 34.90 | 37.47 | 37.47 | 8,731,429 |
| 28 Dec 2023 | 36.50 | 36.65 | 35.88 | 36.56 | 36.56 | 4,747,983 |
| 27 Dec 2023 | 35.35 | 36.75 | 35.05 | 36.65 | 36.65 | 6,609,715 |
| 26 Dec 2023 | 34.97 | 35.63 | 34.68 | 35.53 | 35.53 | 5,360,497 |
| 25 Dec 2023 | 34.75 | 35.12 | 33.58 | 35.05 | 35.05 | 7,960,351 |
| 22 Dec 2023 | 34.92 | 36.15 | 34.71 | 35.49 | 35.49 | 6,554,460 |
| 21 Dec 2023 | 35.10 | 35.40 | 34.14 | 35.06 | 35.06 | 6,621,977 |
| 20 Dec 2023 | 35.36 | 36.00 | 35.04 | 35.27 | 35.27 | 4,858,654 |
| 19 Dec 2023 | 35.50 | 36.16 | 35.00 | 35.60 | 35.60 | 6,093,039 |
| 18 Dec 2023 | 35.34 | 36.60 | 35.11 | 35.65 | 35.65 | 4,611,275 |
| 15 Dec 2023 | 35.38 | 35.88 | 35.08 | 35.40 | 35.40 | 4,200,771 |
| 14 Dec 2023 | 35.68 | 36.69 | 35.25 | 35.52 | 35.52 | 7,163,082 |
| 13 Dec 2023 | 37.74 | 37.74 | 35.76 | 35.89 | 35.89 | 9,233,644 |
| 12 Dec 2023 | 37.50 | 37.90 | 36.90 | 37.39 | 37.39 | 8,181,557 |
| 11 Dec 2023 | 35.88 | 38.07 | 34.89 | 37.98 | 37.98 | 10,535,304 |
| 08 Dec 2023 | 37.00 | 37.11 | 35.69 | 36.30 | 36.30 | 12,506,526 |
| 07 Dec 2023 | 36.10 | 39.39 | 35.82 | 36.90 | 36.90 | 12,881,173 |
| 06 Dec 2023 | 33.63 | 36.49 | 33.41 | 36.49 | 36.49 | 13,550,704 |
| 05 Dec 2023 | 35.00 | 35.48 | 33.79 | 33.87 | 33.87 | 8,398,999 |
| 04 Dec 2023 | 32.81 | 35.32 | 32.59 | 34.69 | 34.69 | 8,053,329 |
| 01 Dec 2023 | 33.25 | 33.46 | 32.23 | 33.09 | 33.09 | 5,045,804 |
| 30 Nov 2023 | 32.64 | 33.47 | 32.64 | 33.35 | 33.35 | 4,292,183 |
| *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.