Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.690 | 8.730 | 8.620 | 8.650 | 8.650 | 4,418,442 |
| 2026-01-20 | 8.730 | 8.840 | 8.650 | 8.670 | 8.670 | 8,471,800 |
| 2026-01-19 | 8.580 | 8.760 | 8.560 | 8.700 | 8.700 | 7,911,143 |
| 2026-01-16 | 8.490 | 8.610 | 8.440 | 8.580 | 8.580 | 7,300,101 |
| 2026-01-15 | 8.480 | 8.640 | 8.420 | 8.490 | 8.490 | 6,305,900 |
| 2026-01-14 | 8.620 | 8.670 | 8.470 | 8.490 | 8.490 | 12,173,839 |
| 2026-01-13 | 8.810 | 8.860 | 8.620 | 8.630 | 8.630 | 10,828,700 |
| 2026-01-12 | 8.970 | 9.040 | 8.800 | 8.850 | 8.850 | 13,914,401 |
| 2026-01-09 | 9.050 | 9.110 | 8.930 | 8.990 | 8.990 | 10,712,080 |
| 2026-01-08 | 8.880 | 9.050 | 8.800 | 9.020 | 9.020 | 10,477,101 |
| 2026-01-07 | 8.980 | 9.020 | 8.830 | 8.850 | 8.850 | 6,588,600 |
| 2026-01-06 | 8.880 | 8.950 | 8.790 | 8.950 | 8.950 | 7,806,300 |
| 2026-01-05 | 8.710 | 8.830 | 8.690 | 8.830 | 8.830 | 8,740,492 |
| 2025-12-31 | 8.600 | 8.760 | 8.590 | 8.650 | 8.650 | 5,237,800 |
| 2025-12-30 | 8.670 | 8.720 | 8.530 | 8.590 | 8.590 | 6,760,006 |
| 2025-12-29 | 8.720 | 8.810 | 8.670 | 8.670 | 8.670 | 4,927,300 |
| 2025-12-26 | 8.830 | 8.830 | 8.670 | 8.720 | 8.720 | 7,478,800 |
| 2025-12-25 | 8.880 | 9.070 | 8.800 | 8.830 | 8.830 | 11,806,501 |
| 2025-12-24 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2025-12-23 | 8.930 | 9.070 | 8.870 | 8.890 | 8.890 | 6,863,800 |
| 2025-12-22 | 9.000 | 9.000 | 8.880 | 8.920 | 8.920 | 5,173,953 |
| 2025-12-19 | 8.900 | 9.030 | 8.880 | 8.990 | 8.990 | 5,210,110 |
| 2025-12-18 | 9.010 | 9.030 | 8.920 | 8.930 | 8.930 | 3,853,500 |
| 2025-12-17 | 9.180 | 9.180 | 8.950 | 9.020 | 9.020 | 4,544,100 |
| 2025-12-16 | 9.150 | 9.250 | 8.880 | 9.110 | 9.110 | 7,340,485 |
| 2025-12-15 | 9.040 | 9.220 | 9.010 | 9.130 | 9.130 | 7,699,700 |
| 2025-12-12 | 9.040 | 9.050 | 8.810 | 8.830 | 8.830 | 5,504,700 |
| 2025-12-11 | 9.200 | 9.270 | 8.920 | 8.960 | 8.960 | 8,135,001 |
| 2025-12-10 | 9.160 | 9.300 | 9.140 | 9.230 | 9.230 | 4,354,953 |
| 2025-12-09 | 9.210 | 9.450 | 9.100 | 9.230 | 9.230 | 7,971,360 |
| 2025-12-08 | 8.970 | 9.320 | 8.910 | 9.230 | 9.230 | 9,437,201 |
| 2025-12-05 | 8.880 | 9.060 | 8.880 | 8.980 | 8.980 | 6,461,801 |
| 2025-12-04 | 8.780 | 8.990 | 8.610 | 8.950 | 8.950 | 12,879,000 |
| 2025-12-03 | 8.860 | 9.140 | 8.780 | 8.920 | 8.920 | 14,909,026 |
| 2025-12-02 | 8.700 | 8.890 | 8.500 | 8.800 | 8.800 | 9,934,120 |
| 2025-12-01 | 8.870 | 8.870 | 8.560 | 8.700 | 8.700 | 18,502,126 |
| 2025-11-28 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 529,300 |
| 2025-11-27 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2025-11-26 | 8.510 | 8.590 | 8.460 | 8.520 | 8.520 | 7,334,810 |
| 2025-11-25 | 8.360 | 8.600 | 8.210 | 8.510 | 8.510 | 8,576,100 |
| 2025-11-24 | 8.230 | 8.340 | 8.030 | 8.320 | 8.320 | 5,864,169 |
| 2025-11-21 | 8.350 | 8.560 | 8.270 | 8.310 | 8.310 | 8,270,401 |
| 2025-11-20 | 8.300 | 8.350 | 8.240 | 8.250 | 8.250 | 3,059,511 |
| 2025-11-19 | 8.380 | 8.380 | 8.260 | 8.280 | 8.280 | 4,119,740 |
| 2025-11-18 | 8.680 | 8.680 | 8.300 | 8.370 | 8.370 | 6,654,779 |
| 2025-11-17 | 8.520 | 8.680 | 8.470 | 8.670 | 8.670 | 5,838,301 |
| 2025-11-14 | 8.320 | 8.670 | 8.320 | 8.490 | 8.490 | 5,811,197 |
| 2025-11-13 | 8.450 | 8.490 | 8.230 | 8.410 | 8.410 | 7,482,597 |
| 2025-11-12 | 8.310 | 8.560 | 8.260 | 8.450 | 8.450 | 6,140,241 |
| 2025-11-11 | 8.150 | 8.330 | 8.120 | 8.310 | 8.310 | 5,719,600 |
| 2025-11-10 | 8.190 | 8.280 | 8.100 | 8.150 | 8.150 | 5,698,463 |
| 2025-11-07 | 8.330 | 8.330 | 8.190 | 8.190 | 8.190 | 4,094,800 |
| 2025-11-06 | 8.360 | 8.380 | 8.190 | 8.300 | 8.300 | 4,749,011 |
| 2025-11-05 | 8.360 | 8.380 | 8.330 | 8.360 | 8.360 | 3,313,100 |
| 2025-11-04 | 8.380 | 8.430 | 8.300 | 8.360 | 8.360 | 4,669,900 |
| 2025-11-03 | 8.270 | 8.350 | 8.130 | 8.320 | 8.320 | 4,899,000 |
| 2025-10-31 | 8.260 | 8.320 | 8.230 | 8.280 | 8.280 | 3,642,504 |
| 2025-10-30 | 8.270 | 8.290 | 8.150 | 8.260 | 8.260 | 5,757,064 |
| 2025-10-29 | 8.380 | 8.430 | 8.260 | 8.270 | 8.270 | 5,875,361 |
| 2025-10-28 | 8.570 | 8.620 | 8.300 | 8.360 | 8.360 | 10,179,861 |
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.