Canada markets closed

Lisheng Sports (Shanghai) Co.,Ltd (002858.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
11.90-0.02 (-0.17%)
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, 202411.9212.0811.6411.9011.905,894,490
Apr 29, 202411.4612.0111.4611.9211.926,666,000
Apr 26, 202411.5211.8511.3611.5711.578,383,600
Apr 25, 202411.1711.3110.9711.1211.125,973,685
Apr 24, 202410.4311.2910.3811.1711.179,094,285
Apr 23, 202410.2510.6110.2310.4410.445,864,100
Apr 22, 202410.5010.579.9510.1310.135,120,900
Apr 19, 202410.5010.5810.2610.3610.365,390,000
Apr 18, 202410.3310.8210.1010.5810.588,884,554
Apr 17, 20249.4710.489.4610.4810.4810,287,433
Apr 16, 202410.2510.329.759.759.756,585,602
Apr 15, 202411.7511.8510.8310.8310.8310,703,097
Apr 12, 202412.4312.5911.9912.0312.036,829,300
Apr 11, 202412.2512.9112.0512.4312.436,436,200
Apr 10, 202413.3013.3012.0112.3812.3812,453,300
Apr 09, 202413.1413.3813.0013.3213.326,944,531
Apr 08, 202413.5813.6513.0713.1413.149,708,948
Apr 03, 202413.7414.2013.3613.6813.6814,149,245
Apr 02, 202413.7914.2013.4913.9713.9722,206,353
Apr 01, 202413.1014.1013.0613.7413.7423,215,333
Mar 29, 202412.9912.9912.5712.8212.824,875,500
Mar 28, 202412.4113.0812.4112.8912.899,423,900
Mar 27, 202413.3313.4512.5712.5912.5911,082,700
Mar 26, 202413.4013.9013.1513.4413.4413,697,200
Mar 25, 202414.2914.5013.5013.5213.5213,301,816
Mar 22, 202414.4314.7513.7014.2914.2919,464,800
Mar 21, 202414.9915.2014.3814.4514.4527,733,998
Mar 20, 202413.5014.9113.5014.9114.9121,302,600
Mar 19, 202413.5613.7513.5013.5513.558,293,095
Mar 18, 202413.3513.6313.1513.5913.5910,403,736
Mar 15, 202413.2013.4713.0513.3513.359,785,299
Mar 14, 202413.3613.7613.0813.2613.2612,309,179
Mar 13, 202413.8014.0413.3113.4313.4319,585,143
Mar 12, 202412.9813.6912.9813.5713.5720,156,943
Mar 11, 202412.5412.7812.2612.7612.768,288,800
Mar 08, 202412.4012.7112.1012.5812.588,796,100
Mar 07, 202412.6712.8512.1812.2712.279,000,800
Mar 06, 202412.5512.9312.3912.6612.668,930,400
Mar 05, 202412.8013.0512.5512.6512.6511,025,069
Mar 04, 202413.0713.1612.3612.9012.9012,190,900
Mar 01, 202412.5613.3112.3413.1313.1315,111,900
Feb 29, 202411.7312.6311.3412.5312.5314,436,200
Feb 28, 202413.5013.7312.1212.1212.1220,455,500
Feb 27, 202412.6613.5012.5413.4713.4713,946,500
Feb 26, 202412.6013.2612.1712.7612.7615,654,012
Feb 23, 202412.1212.7511.8012.6512.6516,451,000
Feb 22, 202411.1011.8711.1011.8711.8715,098,400
Feb 21, 202410.7011.7610.5711.1211.1218,406,500
Feb 20, 202410.4411.2510.1310.9810.9819,238,469
Feb 19, 20249.9810.649.9310.5510.5523,291,600
Feb 08, 20249.009.858.459.709.7022,043,709
Feb 07, 202410.2010.269.099.099.0919,773,969
Feb 06, 202410.1010.8010.0510.1010.1017,019,104
Feb 05, 202412.2512.3611.1711.1711.176,658,400
Feb 02, 202413.1313.6811.8412.4112.418,690,605
Feb 01, 202413.5013.6312.6113.1013.1010,005,500
Jan 31, 202413.9315.0013.2313.2813.2812,292,800
Jan 30, 202414.5614.5713.7613.7713.776,254,600
Jan 29, 202415.4515.4814.5014.5814.5810,344,800
Jan 26, 202415.7616.1615.4115.5115.5117,207,000
Jan 25, 202414.1815.6214.0215.6215.629,535,900
Jan 24, 202414.2014.4513.6014.2014.207,815,600
Jan 23, 202414.1514.3813.6514.1814.188,945,500
Jan 22, 202415.3215.7013.9814.1614.1610,365,900
Jan 19, 202415.5016.1515.3215.3215.327,459,000
Jan 18, 202415.5015.6814.9015.5515.557,686,300
Jan 17, 202416.0216.2315.4015.5415.545,086,900
Jan 16, 202416.1816.3615.6115.8915.896,429,600
Jan 15, 202416.2016.6016.1216.2016.206,434,100
Jan 12, 202417.1517.5816.2616.3116.319,292,800
Jan 11, 202416.7217.4816.6217.3017.306,744,200
Jan 10, 202417.3517.3516.6016.7616.769,001,400
Jan 09, 202417.0117.5617.0017.3017.306,873,700
Jan 08, 202417.2717.5516.9517.0517.056,565,700
Jan 05, 202418.0018.1317.1217.3517.358,681,600
Jan 04, 202418.2818.3317.6118.0118.017,078,838
Jan 03, 202418.0418.8617.7618.2018.2011,626,000
Jan 02, 202418.7219.1718.1418.2018.2012,871,066
Dec 29, 202318.3319.0817.7419.0019.0023,201,434
Dec 28, 202316.2917.9915.9017.9917.9914,749,066
Dec 27, 202316.7116.9816.2016.3516.3511,614,708
Dec 26, 202317.5017.7016.6216.7016.7013,158,500
Dec 25, 202317.5918.8517.4017.5317.5316,837,100
Dec 22, 202319.9020.0817.9617.9617.9626,836,500
Dec 21, 202319.6220.7019.4219.9619.9624,093,607
Dec 20, 202322.2222.8620.2520.4320.4337,224,422
Dec 19, 202320.8922.1520.2421.9921.9940,484,917
Dec 18, 202320.7021.9920.1620.8320.8338,502,176
Dec 15, 202320.1920.8819.5020.6820.6835,189,788
Dec 14, 202319.6021.1119.4619.9019.9026,382,608
Dec 13, 202320.4121.1719.7120.1720.1736,539,262
Dec 12, 202320.3022.1519.8621.1821.1850,223,162
Dec 11, 202319.2020.8019.0820.2020.2053,993,422
Dec 08, 202321.4521.4518.8218.9118.9154,802,629
Dec 07, 202320.5120.6020.4920.6020.6010,363,000
Dec 06, 202317.1518.7316.6618.7318.7318,877,433
Dec 05, 202317.5717.7617.0017.0317.0310,460,700
Dec 04, 202317.7118.0517.4917.6617.6614,829,300
Dec 01, 202316.3717.9216.2617.9217.9214,087,000
Nov 30, 202316.7217.0516.1016.2916.295,543,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...