Shaanxi Ligeance Mineral Resources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.030 | 8.130 | 8.000 | 8.060 | 8.060 | 4,051,322 |
| 2025-07-24 | 8.060 | 8.060 | 7.990 | 8.040 | 8.040 | 4,129,817 |
| 2025-07-23 | 8.050 | 8.180 | 7.980 | 8.010 | 8.010 | 6,056,600 |
| 2025-07-22 | 8.190 | 8.220 | 8.060 | 8.120 | 8.120 | 6,729,671 |
| 2025-07-21 | 8.290 | 8.500 | 8.180 | 8.190 | 8.190 | 8,985,501 |
| 2025-07-18 | 8.230 | 8.240 | 8.150 | 8.220 | 8.220 | 4,086,390 |
| 2025-07-17 | 7.960 | 8.250 | 7.930 | 8.220 | 8.220 | 8,312,800 |
| 2025-07-16 | 8.130 | 8.130 | 7.930 | 7.960 | 7.960 | 6,723,200 |
| 2025-07-15 | 8.060 | 8.150 | 8.020 | 8.100 | 8.100 | 5,108,700 |
| 2025-07-14 | 8.200 | 8.240 | 8.050 | 8.090 | 8.090 | 6,697,000 |
| 2025-07-11 | 8.210 | 8.360 | 8.130 | 8.180 | 8.180 | 5,888,400 |
| 2025-07-10 | 8.270 | 8.480 | 8.210 | 8.250 | 8.250 | 9,257,300 |
| 2025-07-09 | 8.100 | 8.460 | 8.020 | 8.310 | 8.310 | 12,670,164 |
| 2025-07-08 | 7.950 | 8.090 | 7.880 | 8.060 | 8.060 | 7,482,124 |
| 2025-07-07 | 7.780 | 7.940 | 7.660 | 7.930 | 7.930 | 6,604,200 |
| 2025-07-04 | 7.800 | 7.930 | 7.750 | 7.770 | 7.770 | 6,732,000 |
| 2025-07-03 | 7.790 | 7.880 | 7.730 | 7.840 | 7.840 | 7,006,764 |
| 2025-07-02 | 7.900 | 8.100 | 7.800 | 7.810 | 7.810 | 14,754,001 |
| 2025-07-01 | 7.640 | 7.980 | 7.580 | 7.970 | 7.970 | 17,152,101 |
| 2025-06-30 | 7.330 | 7.670 | 7.330 | 7.600 | 7.600 | 11,448,700 |
| 2025-06-27 | 7.350 | 7.480 | 7.290 | 7.320 | 7.320 | 7,317,600 |
| 2025-06-26 | 7.260 | 7.430 | 7.220 | 7.330 | 7.330 | 8,024,200 |
| 2025-06-25 | 7.220 | 7.320 | 7.170 | 7.260 | 7.260 | 7,173,800 |
| 2025-06-24 | 7.150 | 7.220 | 7.130 | 7.220 | 7.220 | 5,031,700 |
| 2025-06-23 | 7.300 | 7.300 | 7.120 | 7.190 | 7.190 | 5,651,800 |
| 2025-06-20 | 7.260 | 7.260 | 7.080 | 7.090 | 7.090 | 4,860,900 |
| 2025-06-19 | 7.390 | 7.420 | 7.190 | 7.260 | 7.260 | 6,345,900 |
| 2025-06-18 | 7.280 | 7.450 | 7.180 | 7.390 | 7.390 | 9,174,437 |
| 2025-06-17 | 7.170 | 7.340 | 7.140 | 7.280 | 7.280 | 8,249,137 |
| 2025-06-16 | 7.040 | 7.190 | 6.990 | 7.140 | 7.140 | 5,840,300 |
| 2025-06-13 | 7.040 | 7.120 | 6.940 | 7.060 | 7.060 | 8,911,201 |
| 2025-06-12 | 7.070 | 7.100 | 7.020 | 7.030 | 7.030 | 5,186,406 |
| 2025-06-11 | 7.040 | 7.100 | 7.000 | 7.060 | 7.060 | 5,366,000 |
| 2025-06-10 | 7.170 | 7.190 | 6.950 | 7.020 | 7.020 | 10,826,369 |
| 2025-06-09 | 7.200 | 7.350 | 7.160 | 7.190 | 7.190 | 10,936,372 |
| 2025-06-06 | 7.090 | 7.350 | 7.050 | 7.270 | 7.270 | 13,550,123 |
| 2025-06-05 | 7.040 | 7.090 | 6.980 | 7.000 | 7.000 | 5,751,100 |
| 2025-06-04 | 6.970 | 7.020 | 6.920 | 7.020 | 7.020 | 5,596,646 |
| 2025-06-03 | 7.060 | 7.160 | 6.980 | 7.000 | 7.000 | 7,328,600 |
| 2025-05-30 | 7.090 | 7.210 | 7.030 | 7.060 | 7.060 | 6,197,620 |
| 2025-05-29 | 6.980 | 7.110 | 6.980 | 7.090 | 7.090 | 8,005,500 |
| 2025-05-28 | 7.060 | 7.140 | 6.980 | 7.030 | 7.030 | 4,337,735 |
| 2025-05-27 | 6.950 | 7.080 | 6.910 | 7.050 | 7.050 | 4,998,022 |
| 2025-05-26 | 6.940 | 7.020 | 6.920 | 6.950 | 6.950 | 4,233,865 |
| 2025-05-23 | 7.090 | 7.100 | 6.970 | 7.000 | 7.000 | 7,400,600 |
| 2025-05-22 | 6.970 | 7.280 | 6.970 | 7.040 | 7.040 | 10,873,074 |
| 2025-05-21 | 6.980 | 7.030 | 6.930 | 6.970 | 6.970 | 4,773,900 |
| 2025-05-20 | 6.970 | 7.150 | 6.920 | 7.040 | 7.040 | 7,063,400 |
| 2025-05-19 | 6.880 | 7.000 | 6.860 | 6.950 | 6.950 | 7,793,596 |
| 2025-05-16 | 6.810 | 6.840 | 6.720 | 6.790 | 6.790 | 4,412,206 |
| 2025-05-15 | 6.830 | 6.960 | 6.800 | 6.830 | 6.830 | 7,466,900 |
| 2025-05-14 | 6.770 | 6.910 | 6.680 | 6.830 | 6.830 | 8,499,337 |
| 2025-05-13 | 7.020 | 7.040 | 6.760 | 6.780 | 6.780 | 14,653,174 |
| 2025-05-12 | 6.950 | 7.250 | 6.810 | 7.020 | 7.020 | 25,153,070 |
| 2025-05-09 | 6.700 | 7.160 | 6.490 | 7.130 | 7.130 | 32,934,380 |
| 2025-05-08 | 6.570 | 6.830 | 6.500 | 6.830 | 6.830 | 29,463,360 |
| 2025-05-07 | 6.360 | 6.620 | 6.240 | 6.500 | 6.500 | 25,098,611 |
| 2025-05-06 | 6.380 | 6.460 | 6.290 | 6.300 | 6.300 | 12,505,973 |
| 2025-04-30 | 6.270 | 6.500 | 6.270 | 6.420 | 6.420 | 5,942,801 |
| 2025-04-29 | 6.190 | 6.410 | 6.190 | 6.290 | 6.290 | 5,984,100 |
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.