Canada markets closed

Lander Sports Development Co., Ltd. (000558.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.5200+0.0300 (+1.20%)
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.47002.57002.45002.52002.520038,142,700
Apr 29, 20242.40002.51002.38002.49002.490032,401,082
Apr 26, 20242.40002.43002.36002.38002.380019,065,160
Apr 25, 20242.35002.38002.32002.35002.350013,520,450
Apr 24, 20242.32002.35002.28002.35002.350015,179,428
Apr 23, 20242.28002.30002.26002.30002.300010,397,350
Apr 22, 20242.30002.32002.22002.26002.260015,846,050
Apr 19, 20242.29002.31002.26002.28002.280019,257,972
Apr 18, 20242.41002.42002.32002.32002.320027,157,056
Apr 17, 20242.37002.42002.34002.40002.400034,712,267
Apr 16, 20242.32002.40002.17002.33002.330054,178,480
Apr 15, 20242.35002.42002.35002.35002.350077,722,220
Apr 12, 20242.73002.77002.61002.61002.610074,254,627
Apr 11, 20242.73002.79002.68002.76002.760081,113,778
Apr 10, 20242.90002.96002.79002.79002.7900123,937,369
Apr 09, 20242.74003.04002.74003.02003.0200159,692,275
Apr 08, 20242.75002.92002.72002.76002.760079,022,419
Apr 03, 20242.66002.68002.64002.65002.650013,705,300
Apr 02, 20242.65002.71002.64002.67002.670020,462,050
Apr 01, 20242.58002.65002.58002.65002.650016,534,950
Mar 29, 20242.56002.58002.54002.58002.58006,563,050
Mar 28, 20242.51002.59002.51002.57002.570015,304,903
Mar 27, 20242.61002.63002.52002.52002.520024,833,000
Mar 26, 20242.63002.66002.58002.61002.610016,181,002
Mar 25, 20242.67002.69002.63002.63002.630016,644,454
Mar 22, 20242.71002.72002.64002.68002.680020,252,652
Mar 21, 20242.69002.73002.68002.71002.710022,940,847
Mar 20, 20242.66002.73002.64002.70002.700025,517,897
Mar 19, 20242.68002.69002.65002.65002.650015,038,000
Mar 18, 20242.69002.70002.65002.68002.680019,576,350
Mar 15, 20242.64002.68002.64002.68002.680014,736,500
Mar 14, 20242.63002.68002.62002.66002.660019,811,508
Mar 13, 20242.67002.68002.62002.63002.630016,046,787
Mar 12, 20242.62002.72002.60002.67002.670028,222,632
Mar 11, 20242.58002.61002.55002.61002.610013,531,050
Mar 08, 20242.60002.60002.54002.57002.570013,785,500
Mar 07, 20242.57002.63002.56002.60002.600017,492,950
Mar 06, 20242.56002.60002.54002.57002.570013,513,000
Mar 05, 20242.59002.61002.56002.57002.570013,309,003
Mar 04, 20242.65002.65002.59002.61002.610015,895,653
Mar 01, 20242.65002.68002.61002.65002.650018,067,303
Feb 29, 20242.58002.64002.56002.64002.640023,596,053
Feb 28, 20242.75002.80002.58002.58002.580041,161,465
Feb 27, 20242.69002.74002.68002.74002.740018,497,281
Feb 26, 20242.65002.74002.62002.70002.700031,152,965
Feb 23, 20242.63002.67002.59002.65002.650020,840,515
Feb 22, 20242.59002.64002.58002.62002.620018,446,815
Feb 21, 20242.56002.67002.55002.61002.610024,321,650
Feb 20, 20242.56002.59002.52002.58002.580021,049,456
Feb 19, 20242.58002.61002.53002.57002.570021,682,199
Feb 08, 20242.40002.57002.38002.53002.530027,577,022
Feb 07, 20242.37002.45002.31002.40002.400028,059,675
Feb 06, 20242.27002.47002.15002.38002.380029,603,590
Feb 05, 20242.56002.58002.34002.34002.340034,245,050
Feb 02, 20242.64002.71002.49002.60002.600029,168,991
Feb 01, 20242.73002.76002.63002.66002.660028,001,050
Jan 31, 20242.78002.84002.74002.75002.750026,739,551
Jan 30, 20242.86002.91002.79002.79002.790020,446,523
Jan 29, 20242.97003.03002.87002.88002.880024,260,500
Jan 26, 20242.91002.98002.90002.93002.930029,089,838
Jan 25, 20242.82002.94002.81002.92002.920031,094,450
Jan 24, 20242.80002.86002.76002.84002.840022,997,100
Jan 23, 20242.76002.82002.73002.80002.800026,210,650
Jan 22, 20242.94002.95002.73002.79002.790042,859,750
Jan 19, 20242.99003.00002.93002.95002.950031,379,200
Jan 18, 20242.96003.02002.90003.01003.010044,467,752
Jan 17, 20243.11003.13002.98002.99002.990050,527,275
Jan 16, 20243.17003.18003.06003.10003.100067,586,729
Jan 15, 20243.12003.24003.07003.19003.190073,332,540
Jan 12, 20243.27003.29003.16003.17003.170086,705,225
Jan 11, 20243.51003.60003.24003.27003.2700150,472,046
Jan 10, 20243.09003.44003.06003.44003.4400101,139,804
Jan 09, 20243.08003.24003.05003.13003.130074,273,000
Jan 08, 20243.07003.19003.02003.03003.030090,167,400
Jan 05, 20243.07003.32003.06003.18003.1800110,864,475
Jan 04, 20243.02003.14002.99003.11003.110052,400,335
Jan 03, 20242.96003.06002.91003.04003.040037,209,850
Jan 02, 20242.93003.02002.92002.97002.970022,226,600
Dec 29, 20232.91002.95002.90002.93002.930020,478,700
Dec 28, 20232.88002.93002.85002.92002.920018,365,000
Dec 27, 20232.92002.93002.87002.89002.890014,048,250
Dec 26, 20232.91002.95002.89002.93002.930018,722,800
Dec 25, 20232.99002.99002.92002.92002.920018,656,500
Dec 22, 20233.06003.08002.97002.98002.980028,664,450
Dec 21, 20233.01003.07002.99003.06003.060035,856,250
Dec 20, 20233.15003.18003.02003.03003.030051,539,499
Dec 19, 20233.13003.33003.12003.15003.150064,804,100
Dec 18, 20233.19003.26003.13003.13003.130062,398,461
Dec 15, 20233.18003.20003.07003.16003.160056,817,605
Dec 14, 20233.07003.24003.07003.14003.140065,906,355
Dec 13, 20232.99003.19002.99003.11003.110090,528,650
Dec 12, 20232.94003.00002.92002.99002.990031,756,700
Dec 11, 20232.92002.92002.85002.90002.900020,383,653
Dec 08, 20232.98003.00002.88002.88002.880028,384,277
Dec 07, 20232.91003.07002.90003.00003.000044,975,100
Dec 06, 20232.86002.91002.84002.89002.890017,768,160
Dec 05, 20232.90002.93002.85002.86002.860017,781,600
Dec 04, 20232.91002.92002.88002.91002.910014,133,700
Dec 01, 20232.86002.91002.85002.89002.890020,596,765
Nov 30, 20232.83002.92002.82002.86002.860022,351,715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...