SHE:000523 - Lonkey Industrial Co Ltd Lonkey Industrial Co Ltd
Sector: Consumer Staples, Industry: Household Products
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 CNY 3.5 3.33 3.46 3.47 3.47 +0.020 (+0.58%) 7,137,840
22 Jun 2021 CNY 3.54 3.36 3.4 3.45 3.45 +0.010 (+0.29%) 6,917,640
21 Jun 2021 CNY 3.59 3.38 3.44 3.44 3.44 0.0 (0.0%) 8,657,120
18 Jun 2021 CNY 3.54 3.35 3.36 3.44 3.44 +0.060 (+1.78%) 12,252,360
17 Jun 2021 CNY 3.38 3.18 3.19 3.38 3.38 +0.160 (+4.97%) 14,811,400
16 Jun 2021 CNY 3.32 3.2 3.29 3.22 3.22 -0.140 (-4.17%) 11,469,420
15 Jun 2021 CNY 3.4 3.19 3.22 3.36 3.36 +0.120 (+3.70%) 18,204,390
11 Jun 2021 CNY 3.36 3.19 3.31 3.24 3.24 -0.090 (-2.70%) 18,890,360
10 Jun 2021 CNY 3.6 3.33 3.48 3.33 3.33 -0.180 (-5.13%) 20,779,260
9 Jun 2021 CNY 3.65 3.51 3.51 3.51 3.51 -0.180 (-4.88%) 32,470,460
8 Jun 2021 CNY 3.69 3.5 3.57 3.69 3.69 +0.180 (+5.13%) 32,471,340
7 Jun 2021 CNY 3.51 3.42 3.51 3.51 3.51 +0.170 (+5.09%) 10,603,320
4 Jun 2021 CNY 3.34 3.34 3.34 3.34 3.34 +0.160 (+5.03%) 979,960
3 Jun 2021 CNY 3.18 3.18 3.18 3.18 3.18 +0.150 (+4.95%) 3,035,880
2 Jun 2021 CNY 3.03 3.03 3.03 3.03 3.03 +0.140 (+4.84%) 2,008,780
1 Jun 2021 CNY 3.05 2.87 3.05 2.89 2.89 -0.090 (-3.02%) 10,772,290
31 May 2021 CNY 3.18 2.92 3.09 2.98 2.98 -0.050 (-1.65%) 16,927,690
28 May 2021 CNY 3.03 2.82 2.87 3.03 3.03 +0.140 (+4.84%) 15,349,900
27 May 2021 CNY 2.91 2.77 2.78 2.89 2.89 +0.120 (+4.33%) 9,159,120
26 May 2021 CNY 2.79 2.68 2.72 2.77 2.77 +0.060 (+2.21%) 5,810,540
25 May 2021 CNY 2.76 2.67 2.71 2.71 2.71 +0.010 (+0.37%) 4,207,540
24 May 2021 CNY 2.75 2.61 2.63 2.7 2.7 +0.070 (+2.66%) 6,021,160
21 May 2021 CNY 2.66 2.62 2.62 2.63 2.63 -0.010 (-0.38%) 2,425,930
20 May 2021 CNY 2.69 2.61 2.63 2.64 2.64 +0.010 (+0.38%) 4,341,650
19 May 2021 CNY 2.7 2.62 2.63 2.63 2.63 +0.010 (+0.38%) 3,858,700
18 May 2021 CNY 2.72 2.56 2.62 2.62 2.62 +0.030 (+1.16%) 5,460,230
17 May 2021 CNY 2.7 2.59 2.7 2.59 2.59 -0.140 (-5.13%) 5,400,460
14 May 2021 CNY 2.82 2.7 2.8 2.73 2.73 -0.060 (-2.15%) 7,744,310
13 May 2021 CNY 2.85 2.71 2.77 2.79 2.79 +0.040 (+1.45%) 8,354,760
12 May 2021 CNY 2.79 2.63 2.68 2.75 2.75 +0.080 (+3.00%) 9,295,240