Jiangsu Leadmicro Nano-Equipment Technology Ltd (688147.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 30.06 | 30.69 | 29.80 | 30.23 | 30.23 | 1,580,321 |
| May 30, 2024 | 30.10 | 30.40 | 29.22 | 30.05 | 30.05 | 1,496,873 |
| May 29, 2024 | 29.23 | 30.20 | 29.14 | 29.53 | 29.53 | 1,456,828 |
| May 28, 2024 | 29.54 | 30.00 | 29.11 | 29.23 | 29.23 | 1,470,507 |
| May 27, 2024 | 28.90 | 29.10 | 27.62 | 29.08 | 29.08 | 1,263,578 |
| May 24, 2024 | 29.54 | 29.64 | 28.44 | 28.49 | 28.49 | 1,149,685 |
| May 23, 2024 | 29.72 | 29.95 | 29.28 | 29.41 | 29.41 | 998,524 |
| May 22, 2024 | 29.96 | 30.08 | 29.25 | 30.02 | 30.02 | 1,305,651 |
| May 21, 2024 | 29.53 | 29.63 | 29.00 | 29.37 | 29.37 | 1,035,911 |
| May 20, 2024 | 29.37 | 30.22 | 29.12 | 29.71 | 29.71 | 1,517,272 |
| May 17, 2024 | 28.92 | 29.40 | 28.60 | 29.40 | 29.40 | 987,576 |
| May 16, 2024 | 28.89 | 29.31 | 28.60 | 28.95 | 28.95 | 1,325,653 |
| May 15, 2024 | 28.50 | 29.04 | 28.15 | 28.71 | 28.71 | 1,798,666 |
| May 14, 2024 | 28.75 | 29.26 | 28.20 | 28.24 | 28.24 | 1,826,622 |
| May 13, 2024 | 24.33 | 30.35 | 24.33 | 28.68 | 28.68 | 3,648,558 |
| May 10, 2024 | 31.60 | 31.88 | 30.20 | 30.41 | 30.41 | 2,366,434 |
| May 09, 2024 | 31.10 | 31.95 | 31.00 | 31.79 | 31.79 | 1,953,522 |
| May 08, 2024 | 32.34 | 32.36 | 30.85 | 30.90 | 30.90 | 2,160,791 |
| May 07, 2024 | 32.90 | 32.90 | 32.00 | 32.29 | 32.29 | 1,800,145 |
| May 06, 2024 | 32.12 | 32.96 | 32.03 | 32.71 | 32.71 | 2,624,756 |
| Apr 30, 2024 | 32.60 | 32.75 | 31.63 | 31.66 | 31.66 | 2,319,291 |
| Apr 29, 2024 | 31.92 | 33.17 | 31.71 | 32.54 | 32.54 | 3,281,652 |
| Apr 26, 2024 | 31.70 | 32.95 | 31.40 | 32.50 | 32.50 | 2,570,735 |
| Apr 25, 2024 | 31.24 | 31.90 | 30.44 | 31.42 | 31.42 | 1,833,564 |
| Apr 24, 2024 | 30.75 | 31.14 | 30.42 | 31.09 | 31.09 | 1,377,901 |
| Apr 23, 2024 | 30.80 | 31.14 | 30.35 | 30.70 | 30.70 | 1,129,328 |
| Apr 22, 2024 | 30.23 | 31.18 | 29.70 | 30.64 | 30.64 | 1,728,371 |
| Apr 19, 2024 | 30.95 | 31.01 | 30.05 | 30.46 | 30.46 | 1,370,529 |
| Apr 18, 2024 | 31.46 | 31.78 | 30.62 | 30.93 | 30.93 | 1,648,393 |
| Apr 17, 2024 | 30.86 | 31.86 | 30.62 | 31.45 | 31.45 | 2,545,646 |
| Apr 16, 2024 | 32.17 | 32.35 | 30.35 | 30.40 | 30.40 | 1,796,133 |
| Apr 15, 2024 | 32.80 | 33.50 | 31.61 | 32.38 | 32.38 | 2,083,697 |
| Apr 12, 2024 | 32.70 | 33.01 | 32.12 | 32.53 | 32.53 | 1,228,272 |
| Apr 11, 2024 | 32.58 | 33.58 | 32.41 | 32.80 | 32.80 | 1,080,095 |
| Apr 10, 2024 | 33.73 | 33.73 | 32.50 | 32.76 | 32.76 | 1,405,186 |
| Apr 09, 2024 | 33.57 | 33.98 | 33.31 | 33.63 | 33.63 | 1,484,201 |
| Apr 08, 2024 | 35.20 | 35.31 | 33.04 | 33.38 | 33.38 | 3,052,585 |
| Apr 03, 2024 | 36.08 | 36.28 | 35.20 | 35.36 | 35.36 | 1,189,666 |
| Apr 02, 2024 | 36.66 | 36.66 | 35.62 | 36.09 | 36.09 | 1,677,977 |
| Apr 01, 2024 | 36.00 | 36.90 | 35.47 | 36.66 | 36.66 | 2,389,413 |
| Mar 29, 2024 | 36.50 | 36.78 | 34.88 | 36.08 | 36.08 | 1,724,100 |
| Mar 28, 2024 | 36.20 | 37.24 | 36.17 | 36.45 | 36.45 | 2,418,739 |
| Mar 27, 2024 | 38.14 | 38.50 | 36.74 | 36.91 | 36.91 | 2,967,865 |
| Mar 26, 2024 | 37.83 | 39.04 | 37.40 | 38.63 | 38.63 | 3,683,563 |
| Mar 25, 2024 | 37.13 | 39.75 | 36.83 | 37.90 | 37.90 | 4,258,405 |
| Mar 22, 2024 | 37.51 | 38.60 | 37.06 | 37.50 | 37.50 | 2,605,683 |
| Mar 21, 2024 | 38.40 | 39.59 | 37.21 | 37.89 | 37.89 | 2,839,217 |
| Mar 20, 2024 | 37.60 | 38.51 | 37.04 | 38.06 | 38.06 | 2,145,020 |
| Mar 19, 2024 | 37.74 | 38.42 | 37.58 | 37.70 | 37.70 | 2,236,848 |
| Mar 18, 2024 | 37.61 | 38.09 | 37.14 | 38.02 | 38.02 | 3,345,785 |
| Mar 15, 2024 | 37.01 | 37.01 | 35.78 | 36.66 | 36.66 | 3,073,744 |
| Mar 14, 2024 | 38.00 | 38.28 | 36.62 | 37.35 | 37.35 | 2,611,111 |
| Mar 13, 2024 | 38.66 | 38.66 | 37.61 | 38.05 | 38.05 | 2,475,279 |
| Mar 12, 2024 | 39.00 | 39.07 | 37.88 | 38.50 | 38.50 | 2,967,495 |
| Mar 11, 2024 | 37.50 | 39.00 | 37.50 | 38.79 | 38.79 | 3,480,843 |
| Mar 08, 2024 | 36.00 | 37.89 | 36.00 | 37.60 | 37.60 | 2,282,436 |
| Mar 07, 2024 | 37.00 | 37.67 | 36.00 | 36.00 | 36.00 | 1,871,185 |
| Mar 06, 2024 | 36.75 | 37.72 | 35.35 | 36.84 | 36.84 | 2,323,130 |
| Mar 05, 2024 | 36.88 | 37.68 | 36.03 | 36.86 | 36.86 | 2,316,624 |
| Mar 04, 2024 | 37.89 | 37.89 | 36.36 | 37.26 | 37.26 | 2,635,699 |
| Mar 01, 2024 | 37.77 | 38.18 | 37.08 | 38.00 | 38.00 | 2,490,223 |
| Feb 29, 2024 | 35.09 | 38.30 | 35.02 | 37.58 | 37.58 | 3,569,397 |
| Feb 28, 2024 | 37.67 | 38.98 | 35.07 | 35.12 | 35.12 | 3,047,949 |
| Feb 27, 2024 | 36.82 | 38.00 | 36.06 | 38.00 | 38.00 | 2,400,741 |
| Feb 26, 2024 | 35.95 | 37.38 | 35.71 | 36.80 | 36.80 | 2,977,891 |
| Feb 23, 2024 | 35.40 | 36.55 | 34.98 | 36.08 | 36.08 | 2,515,834 |
| Feb 22, 2024 | 35.01 | 35.88 | 34.60 | 35.41 | 35.41 | 2,098,440 |
| Feb 21, 2024 | 34.98 | 36.40 | 34.62 | 35.39 | 35.39 | 2,507,080 |
| Feb 20, 2024 | 35.18 | 35.46 | 34.34 | 35.38 | 35.38 | 1,874,622 |
| Feb 19, 2024 | 34.51 | 35.50 | 34.51 | 35.18 | 35.18 | 2,362,469 |
| Feb 08, 2024 | 32.87 | 35.98 | 32.85 | 34.43 | 34.43 | 3,155,974 |
| Feb 07, 2024 | 32.80 | 33.99 | 32.00 | 32.70 | 32.70 | 3,225,890 |
| Feb 06, 2024 | 30.61 | 33.30 | 29.01 | 32.70 | 32.70 | 2,867,096 |
| Feb 05, 2024 | 32.25 | 32.49 | 29.30 | 30.97 | 30.97 | 3,269,693 |
| Feb 02, 2024 | 32.98 | 33.15 | 30.30 | 33.00 | 33.00 | 2,828,355 |
| Feb 01, 2024 | 31.40 | 33.70 | 30.95 | 33.00 | 33.00 | 3,215,323 |
| Jan 31, 2024 | 33.24 | 33.48 | 31.50 | 31.54 | 31.54 | 2,412,472 |
| Jan 30, 2024 | 33.80 | 35.19 | 33.10 | 33.49 | 33.49 | 2,853,525 |
| Jan 29, 2024 | 35.01 | 35.78 | 33.73 | 33.73 | 33.73 | 2,652,764 |
| Jan 26, 2024 | 36.10 | 36.31 | 34.99 | 35.13 | 35.13 | 3,524,349 |
| Jan 25, 2024 | 31.80 | 33.35 | 31.34 | 33.11 | 33.11 | 1,316,129 |
| Jan 24, 2024 | 33.03 | 33.27 | 30.78 | 31.94 | 31.94 | 1,582,142 |
| Jan 23, 2024 | 31.61 | 33.00 | 31.05 | 32.94 | 32.94 | 1,575,098 |
| Jan 22, 2024 | 34.00 | 34.00 | 31.58 | 31.61 | 31.61 | 1,746,239 |
| Jan 19, 2024 | 34.08 | 34.68 | 33.20 | 33.82 | 33.82 | 1,321,824 |
| Jan 18, 2024 | 33.88 | 34.27 | 33.22 | 34.07 | 34.07 | 1,511,213 |
| Jan 17, 2024 | 35.28 | 35.55 | 33.95 | 34.01 | 34.01 | 1,308,525 |
| Jan 16, 2024 | 34.90 | 36.02 | 34.64 | 35.53 | 35.53 | 1,636,721 |
| Jan 15, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Jan 12, 2024 | 35.25 | 36.75 | 34.94 | 35.56 | 35.56 | 1,729,961 |
| Jan 11, 2024 | 34.88 | 35.62 | 34.61 | 35.31 | 35.31 | 1,308,886 |
| Jan 10, 2024 | 35.40 | 35.81 | 34.42 | 34.74 | 34.74 | 1,679,861 |
| Jan 09, 2024 | 34.40 | 35.59 | 34.00 | 35.32 | 35.32 | 2,000,906 |
| Jan 08, 2024 | 35.00 | 35.50 | 34.50 | 34.50 | 34.50 | 1,138,631 |
| Jan 05, 2024 | 36.68 | 36.72 | 35.23 | 35.58 | 35.58 | 1,560,541 |
| Jan 04, 2024 | 37.99 | 37.99 | 36.50 | 36.58 | 36.58 | 1,458,893 |
| Jan 03, 2024 | 37.76 | 38.33 | 37.00 | 37.75 | 37.75 | 1,651,928 |
| Jan 02, 2024 | 38.90 | 39.09 | 37.75 | 37.97 | 37.97 | 2,612,106 |
| Dec 29, 2023 | 39.80 | 39.80 | 38.61 | 38.99 | 38.99 | 2,883,784 |
| Dec 28, 2023 | 38.26 | 39.93 | 37.69 | 39.90 | 39.90 | 4,233,027 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.