Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.520 | 8.780 | 8.240 | 8.740 | 8.740 | 9,118,376 |
| 2026-10-22 | 8.810 | 8.920 | 8.600 | 8.600 | 8.600 | 7,895,600 |
| 2026-10-21 | 9.210 | 9.300 | 8.770 | 8.830 | 8.830 | 10,693,800 |
| 2026-10-20 | 9.130 | 9.220 | 9.070 | 9.210 | 9.210 | 5,341,500 |
| 2026-10-19 | 9.130 | 9.220 | 8.900 | 9.130 | 9.130 | 9,583,400 |
| 2026-10-16 | 8.920 | 9.360 | 8.920 | 9.110 | 9.110 | 11,155,296 |
| 2026-10-15 | 8.930 | 9.100 | 8.790 | 8.880 | 8.880 | 9,603,400 |
| 2026-10-14 | 9.410 | 9.490 | 9.100 | 9.130 | 9.130 | 10,545,700 |
| 2026-10-13 | 8.960 | 9.620 | 8.820 | 9.460 | 9.460 | 17,234,428 |
| 2026-10-12 | 9.250 | 9.250 | 8.910 | 8.970 | 8.970 | 6,231,400 |
| 2026-10-09 | 9.450 | 9.490 | 8.890 | 9.260 | 9.260 | 12,975,800 |
| 2026-10-08 | 9.210 | 9.410 | 9.140 | 9.400 | 9.400 | 8,700,305 |
| 2026-09-30 | 9.400 | 9.410 | 9.050 | 9.160 | 9.160 | 6,387,505 |
| 2026-09-29 | 9.070 | 9.270 | 8.990 | 9.140 | 9.140 | 7,641,783 |
| 2026-09-28 | 8.900 | 9.170 | 8.890 | 8.980 | 8.980 | 7,291,100 |
| 2026-09-24 | 9.080 | 9.170 | 8.900 | 8.910 | 8.910 | 4,432,200 |
| 2026-09-23 | 9.130 | 9.180 | 9.020 | 9.070 | 9.070 | 5,104,000 |
| 2026-09-22 | 9.230 | 9.270 | 9.100 | 9.120 | 9.120 | 4,528,700 |
| 2026-09-21 | 9.060 | 9.310 | 9.010 | 9.250 | 9.250 | 6,017,605 |
| 2026-09-18 | 8.870 | 9.140 | 8.850 | 9.010 | 9.010 | 5,478,800 |
| 2026-09-17 | 8.810 | 8.860 | 8.650 | 8.800 | 8.800 | 4,189,900 |
| 2026-09-16 | 8.750 | 8.840 | 8.690 | 8.830 | 8.830 | 3,838,600 |
| 2026-09-15 | 8.900 | 8.960 | 8.730 | 8.750 | 8.750 | 5,666,900 |
| 2026-09-14 | 9.160 | 9.170 | 8.850 | 8.900 | 8.900 | 8,200,775 |
| 2026-09-11 | 9.210 | 9.330 | 9.070 | 9.150 | 9.150 | 6,870,336 |
| 2026-09-10 | 9.380 | 9.470 | 9.250 | 9.280 | 9.280 | 6,696,300 |
| 2026-09-09 | 9.280 | 9.540 | 9.220 | 9.430 | 9.430 | 9,103,100 |
| 2026-09-08 | 9.090 | 9.290 | 9.050 | 9.280 | 9.280 | 6,266,100 |
| 2026-09-07 | 9.080 | 9.170 | 8.940 | 9.120 | 9.120 | 7,569,900 |
| 2026-09-04 | 9.120 | 9.320 | 8.900 | 9.170 | 9.170 | 11,643,600 |
| 2026-09-03 | 9.120 | 9.180 | 8.900 | 8.930 | 8.930 | 11,276,235 |
| 2026-09-02 | 8.620 | 9.140 | 8.620 | 9.050 | 9.050 | 17,672,285 |
| 2026-09-01 | 8.680 | 8.800 | 8.550 | 8.750 | 8.750 | 6,815,400 |
| 2026-08-31 | 8.540 | 9.100 | 8.540 | 8.810 | 8.810 | 10,552,700 |
| 2026-08-28 | 8.520 | 8.630 | 8.480 | 8.550 | 8.550 | 5,820,646 |
| 2026-08-27 | 8.300 | 8.510 | 8.250 | 8.470 | 8.470 | 6,437,701 |
| 2026-08-26 | 8.290 | 8.390 | 8.240 | 8.300 | 8.300 | 5,698,700 |
| 2026-08-25 | 8.220 | 8.330 | 8.150 | 8.280 | 8.280 | 4,853,600 |
| 2026-08-24 | 8.150 | 8.400 | 8.080 | 8.340 | 8.340 | 6,945,621 |
| 2026-08-21 | 8.150 | 8.330 | 8.040 | 8.180 | 8.180 | 6,137,401 |
| 2026-08-20 | 8.190 | 8.210 | 8.060 | 8.100 | 8.100 | 5,011,900 |
| 2026-08-19 | 8.550 | 8.590 | 8.070 | 8.090 | 8.090 | 9,418,800 |
| 2026-08-18 | 8.650 | 8.700 | 8.500 | 8.510 | 8.510 | 6,611,600 |
| 2026-08-17 | 8.580 | 8.720 | 8.520 | 8.710 | 8.710 | 6,449,110 |
| 2026-08-14 | 8.760 | 8.760 | 8.480 | 8.600 | 8.600 | 8,397,972 |
| 2026-08-13 | 8.880 | 8.950 | 8.700 | 8.730 | 8.730 | 5,223,887 |
| 2026-08-12 | 8.930 | 8.980 | 8.850 | 8.890 | 8.890 | 4,417,200 |
| 2026-08-11 | 8.900 | 8.980 | 8.700 | 8.870 | 8.870 | 7,371,767 |
| 2026-08-10 | 8.630 | 9.030 | 8.560 | 9.010 | 9.010 | 11,349,100 |
| 2026-08-07 | 8.680 | 8.680 | 8.500 | 8.610 | 8.610 | 6,324,700 |
| 2026-08-06 | 8.630 | 8.850 | 8.490 | 8.670 | 8.670 | 7,105,200 |
| 2026-08-05 | 8.450 | 8.700 | 8.450 | 8.550 | 8.550 | 7,303,100 |
| 2026-08-04 | 8.350 | 8.530 | 8.300 | 8.510 | 8.510 | 6,227,300 |
| 2026-08-03 | 8.240 | 8.380 | 8.120 | 8.350 | 8.350 | 5,585,000 |
| 2026-07-31 | 8.100 | 8.320 | 8.090 | 8.230 | 8.230 | 6,110,500 |
| 2026-07-30 | 8.500 | 8.530 | 8.080 | 8.130 | 8.130 | 8,404,700 |
| 2026-07-29 | 8.500 | 8.500 | 8.280 | 8.460 | 8.460 | 6,364,000 |
| 2026-07-28 | 8.300 | 8.540 | 8.280 | 8.470 | 8.470 | 8,054,700 |
| 2026-07-27 | 8.000 | 8.490 | 7.960 | 8.450 | 8.450 | 12,290,100 |
| 2026-07-24 | 7.990 | 8.180 | 7.860 | 8.020 | 8.020 | 8,808,400 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.