SHG:603003 - Shanghai Lonyer Date Co Ltd Lonyer Fuels
Sector: Energy, Industry: Oil & Gas Refining & Marketing
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
19 Jun 2024 CNY 4.48 4.48 4.42 4.48 4.48 +0.21 (+4.92%) 6,208,100
18 Jun 2024 CNY 4.12 4.27 4.11 4.27 4.27 +0.2 (+4.91%) 10,735,300
17 Jun 2024 CNY 3.95 4.15 3.95 4.07 4.07 +0.03 (+0.74%) 8,851,500
14 Jun 2024 CNY 4.02 4.12 3.96 4.04 4.04 -0.01 (-0.25%) 8,866,800
13 Jun 2024 CNY 4.08 4.17 3.97 4.05 4.05 -0.01 (-0.25%) 17,945,200
12 Jun 2024 CNY 3.86 4.06 3.81 4.06 4.06 +0.19 (+4.91%) 16,143,400
11 Jun 2024 CNY 3.63 3.89 3.58 3.87 3.87 +0.17 (+4.59%) 17,728,300
7 Jun 2024 CNY 3.7 3.73 3.55 3.7 3.7 +0.11 (+3.06%) 17,963,748
6 Jun 2024 CNY 3.67 3.75 3.59 3.59 3.59 -0.19 (-5.03%) 14,899,090
5 Jun 2024 CNY 3.64 3.96 3.64 3.78 3.78 -0.05 (-1.31%) 23,089,580
4 Jun 2024 CNY 3.92 3.97 3.83 3.83 3.83 -0.2 (-4.96%) 11,731,700
3 Jun 2024 CNY 4.14 4.18 4.03 4.03 4.03 -0.21 (-4.95%) 19,584,000
31 May 2024 CNY 4.3 4.34 4.11 4.24 4.24 -0.01 (-0.24%) 21,576,108
30 May 2024 CNY 4.05 4.25 4.04 4.25 4.25 +0.2 (+4.94%) 29,884,627
29 May 2024 CNY 4.06 4.12 4.05 4.05 4.05 -0.21 (-4.93%) 30,965,501
28 May 2024 CNY 4.28 4.33 4.26 4.26 4.26 -0.22 (-4.91%) 21,212,010
27 May 2024 CNY 4.26 4.57 4.16 4.48 4.48 +0.1 (+2.28%) 58,867,583
24 May 2024 CNY 4.38 4.38 4.38 4.38 4.38 -0.23 (-4.99%) 1,195,800
23 May 2024 CNY 4.61 4.61 4.61 4.61 4.61 -0.24 (-4.95%) 566,500
22 May 2024 CNY 4.85 4.85 4.85 4.85 4.85 -0.25 (-4.90%) 2,281,100
21 May 2024 CNY 5.1 5.1 5.1 5.1 5.1 -0.27 (-5.03%) 249,100
20 May 2024 CNY 5.37 5.37 5.37 5.37 5.37 -0.28 (-4.96%) 1,009,900
17 May 2024 CNY 5.65 5.65 5.65 5.65 5.65 -0.3 (-5.04%) 1,502,200
16 May 2024 CNY 5.95 5.95 5.95 5.95 5.95 -0.31 (-4.95%) 574,600
15 May 2024 CNY 6.26 6.26 6.26 6.26 6.26 -0.33 (-5.01%) 1,266,800
14 May 2024 CNY 6.59 6.59 6.59 6.59 6.59 -0.35 (-5.04%) 163,100
13 May 2024 CNY 6.94 6.94 6.94 6.94 6.94 -0.36 (-4.93%) 45,200
10 May 2024 CNY 7.3 7.3 7.3 7.3 7.3 -0.38 (-4.95%) 66,800
9 May 2024 CNY 7.68 7.68 7.68 7.68 7.68 -0.4 (-4.95%) 135,100
8 May 2024 CNY 8.08 8.08 8.08 8.08 8.08 -0.42 (-4.94%) 159,500



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms