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
16 Sep 2021 CNY 4.23 4.03 4.06 4.22 4.22 +0.190 (+4.71%) 10,130,740
15 Sep 2021 CNY 4.05 3.98 4.01 4.03 4.03 +0.030 (+0.75%) 2,367,190
14 Sep 2021 CNY 4.04 3.99 3.99 4.0 4.0 +0.020 (+0.50%) 2,890,460
13 Sep 2021 CNY 4.12 3.97 4.08 3.98 3.98 -0.120 (-2.93%) 6,118,300
10 Sep 2021 CNY 4.2 4.1 4.15 4.1 4.1 -0.040 (-0.97%) 2,802,850
9 Sep 2021 CNY 4.17 3.97 4.08 4.14 4.14 +0.060 (+1.47%) 5,694,000
8 Sep 2021 CNY 4.16 4.05 4.15 4.08 4.08 -0.060 (-1.45%) 3,480,140
7 Sep 2021 CNY 4.2 4.12 4.15 4.14 4.14 -0.010 (-0.24%) 2,619,640
6 Sep 2021 CNY 4.19 4.09 4.11 4.15 4.15 +0.030 (+0.73%) 1,872,740
3 Sep 2021 CNY 4.15 4.09 4.11 4.12 4.12 -0.010 (-0.24%) 2,187,420
2 Sep 2021 CNY 4.22 4.1 4.11 4.13 4.13 +0.020 (+0.49%) 3,711,960
1 Sep 2021 CNY 4.2 4.1 4.19 4.11 4.11 -0.100 (-2.38%) 3,636,280
31 Aug 2021 CNY 4.29 4.18 4.2 4.21 4.21 -0.040 (-0.94%) 2,690,030
30 Aug 2021 CNY 4.3 4.15 4.15 4.25 4.25 +0.100 (+2.41%) 3,747,320
27 Aug 2021 CNY 4.23 4.11 4.15 4.15 4.15 0.0 (0.0%) 3,348,800
26 Aug 2021 CNY 4.23 4.1 4.1 4.15 4.15 +0.030 (+0.73%) 3,005,880
25 Aug 2021 CNY 4.32 4.11 4.32 4.12 4.12 -0.120 (-2.83%) 5,800,850
24 Aug 2021 CNY 4.35 4.24 4.32 4.24 4.24 -0.090 (-2.08%) 5,300,640
23 Aug 2021 CNY 4.48 4.2 4.22 4.33 4.33 +0.040 (+0.93%) 7,076,140
20 Aug 2021 CNY 4.36 4.23 4.35 4.29 4.29 -0.060 (-1.38%) 5,359,780
19 Aug 2021 CNY 4.44 4.27 4.39 4.35 4.35 -0.010 (-0.23%) 7,738,860
18 Aug 2021 CNY 4.36 4.09 4.09 4.36 4.36 +0.210 (+5.06%) 11,808,590
17 Aug 2021 CNY 4.27 4.12 4.16 4.15 4.15 -0.040 (-0.95%) 5,723,240
16 Aug 2021 CNY 4.28 4.1 4.14 4.19 4.19 +0.040 (+0.96%) 5,653,920
13 Aug 2021 CNY 4.17 3.94 3.96 4.15 4.15 +0.170 (+4.27%) 8,977,550
12 Aug 2021 CNY 4.01 3.8 3.92 3.98 3.98 +0.050 (+1.27%) 9,476,540
11 Aug 2021 CNY 4.03 3.92 3.96 3.93 3.93 -0.050 (-1.26%) 5,069,280
10 Aug 2021 CNY 4.04 3.91 3.96 3.98 3.98 -0.030 (-0.75%) 5,177,240
9 Aug 2021 CNY 4.1 3.89 3.91 4.01 4.01 +0.100 (+2.56%) 5,432,880
6 Aug 2021 CNY 3.95 3.8 3.89 3.91 3.91 +0.020 (+0.51%) 4,398,380