Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 8.720 | 8.740 | 8.540 | 8.630 | 8.630 | 5,374,200 |
| 2025-10-24 | 8.750 | 8.760 | 8.620 | 8.690 | 8.690 | 3,298,206 |
| 2025-10-23 | 8.600 | 8.720 | 8.510 | 8.680 | 8.680 | 3,645,710 |
| 2025-10-22 | 8.720 | 8.830 | 8.600 | 8.600 | 8.600 | 4,645,800 |
| 2025-10-21 | 8.750 | 8.920 | 8.650 | 8.700 | 8.700 | 6,943,000 |
| 2025-10-20 | 8.470 | 8.800 | 8.470 | 8.720 | 8.720 | 7,037,000 |
| 2025-10-17 | 8.520 | 8.590 | 8.300 | 8.410 | 8.410 | 6,186,701 |
| 2025-10-16 | 8.600 | 8.630 | 8.470 | 8.500 | 8.500 | 5,189,300 |
| 2025-10-15 | 8.600 | 8.690 | 8.460 | 8.610 | 8.610 | 5,610,322 |
| 2025-10-14 | 8.990 | 9.020 | 8.530 | 8.600 | 8.600 | 11,655,031 |
| 2025-10-13 | 8.900 | 8.990 | 8.900 | 8.900 | 8.900 | 16,650,700 |
| 2025-10-10 | 9.090 | 9.510 | 9.080 | 9.370 | 9.370 | 16,698,791 |
| 2025-10-09 | 9.010 | 9.150 | 8.940 | 9.060 | 9.060 | 9,225,094 |
| 2025-09-30 | 8.800 | 9.030 | 8.780 | 8.990 | 8.990 | 10,122,225 |
| 2025-09-29 | 8.700 | 8.740 | 8.610 | 8.710 | 8.710 | 4,585,461 |
| 2025-09-26 | 8.690 | 8.800 | 8.530 | 8.710 | 8.710 | 8,685,064 |
| 2025-09-25 | 8.380 | 9.000 | 8.380 | 8.670 | 8.670 | 17,696,600 |
| 2025-09-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2025-09-23 | 8.850 | 9.010 | 8.690 | 8.800 | 8.800 | 7,090,001 |
| 2025-09-22 | 8.830 | 8.880 | 8.720 | 8.840 | 8.840 | 4,451,700 |
| 2025-09-19 | 8.780 | 8.900 | 8.780 | 8.830 | 8.830 | 5,562,500 |
| 2025-09-18 | 9.040 | 9.040 | 8.700 | 8.780 | 8.780 | 8,193,700 |
| 2025-09-17 | 9.090 | 9.220 | 8.920 | 9.030 | 9.030 | 7,716,100 |
| 2025-09-16 | 8.910 | 9.040 | 8.800 | 9.000 | 9.000 | 9,185,620 |
| 2025-09-15 | 8.480 | 8.950 | 8.480 | 8.950 | 8.950 | 12,228,700 |
| 2025-09-12 | 8.590 | 8.610 | 8.490 | 8.520 | 8.520 | 5,233,113 |
| 2025-09-11 | 8.500 | 8.780 | 8.450 | 8.560 | 8.560 | 8,964,362 |
| 2025-09-10 | 8.460 | 8.520 | 8.360 | 8.400 | 8.400 | 4,758,835 |
| 2025-09-09 | 8.430 | 8.700 | 8.300 | 8.500 | 8.500 | 7,376,060 |
| 2025-09-08 | 8.390 | 8.530 | 8.210 | 8.420 | 8.420 | 7,188,020 |
| 2025-09-05 | 8.430 | 8.480 | 8.100 | 8.330 | 8.330 | 12,191,600 |
| 2025-09-04 | 8.990 | 9.100 | 8.380 | 8.380 | 8.380 | 18,733,804 |
| 2025-09-03 | 9.150 | 9.160 | 8.820 | 8.820 | 8.820 | 9,411,900 |
| 2025-09-02 | 9.160 | 9.200 | 8.910 | 9.110 | 9.110 | 9,525,464 |
| 2025-09-01 | 8.870 | 9.240 | 8.870 | 9.160 | 9.160 | 13,292,178 |
| 2025-08-29 | 8.820 | 8.960 | 8.780 | 8.870 | 8.870 | 5,760,060 |
| 2025-08-28 | 8.760 | 8.920 | 8.580 | 8.830 | 8.830 | 10,358,500 |
| 2025-08-27 | 8.940 | 9.030 | 8.760 | 8.780 | 8.780 | 9,054,201 |
| 2025-08-26 | 9.010 | 9.240 | 8.880 | 8.940 | 8.940 | 13,756,055 |
| 2025-08-25 | 8.820 | 9.050 | 8.700 | 9.010 | 9.010 | 14,362,068 |
| 2025-08-22 | 8.800 | 9.080 | 8.700 | 8.770 | 8.770 | 16,456,602 |
| 2025-08-21 | 8.320 | 8.720 | 8.310 | 8.720 | 8.720 | 16,107,787 |
| 2025-08-20 | 8.380 | 8.390 | 8.250 | 8.300 | 8.300 | 6,800,154 |
| 2025-08-19 | 8.130 | 8.410 | 8.100 | 8.320 | 8.320 | 12,015,764 |
| 2025-08-18 | 7.980 | 8.130 | 7.960 | 8.100 | 8.100 | 7,684,020 |
| 2025-08-15 | 7.930 | 8.010 | 7.900 | 8.000 | 8.000 | 5,218,540 |
| 2025-08-14 | 8.080 | 8.150 | 7.900 | 7.920 | 7.920 | 7,754,153 |
| 2025-08-13 | 8.040 | 8.100 | 8.020 | 8.060 | 8.060 | 5,539,691 |
| 2025-08-12 | 8.100 | 8.130 | 8.030 | 8.050 | 8.050 | 4,148,901 |
| 2025-08-11 | 8.080 | 8.120 | 7.890 | 8.100 | 8.100 | 5,446,490 |
| 2025-08-08 | 8.090 | 8.210 | 8.040 | 8.090 | 8.090 | 5,334,001 |
| 2025-08-07 | 8.100 | 8.190 | 8.040 | 8.080 | 8.080 | 4,010,872 |
| 2025-08-06 | 8.120 | 8.130 | 8.040 | 8.090 | 8.090 | 4,044,634 |
| 2025-08-05 | 8.060 | 8.120 | 8.040 | 8.100 | 8.100 | 3,615,840 |
| 2025-08-04 | 7.840 | 8.110 | 7.810 | 8.070 | 8.070 | 6,287,363 |
| 2025-08-01 | 7.960 | 7.980 | 7.720 | 7.840 | 7.840 | 6,081,300 |
| 2025-07-31 | 8.080 | 8.120 | 7.930 | 7.960 | 7.960 | 5,869,493 |
| 2025-07-30 | 8.180 | 8.220 | 8.030 | 8.080 | 8.080 | 4,097,601 |
| 2025-07-29 | 8.150 | 8.240 | 8.110 | 8.190 | 8.190 | 3,850,000 |
| 2025-07-28 | 8.050 | 8.180 | 8.010 | 8.170 | 8.170 | 5,872,057 |
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.