Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.740 | 3.770 | 3.650 | 3.650 | 3.650 | 38,311,500 |
| 2026-01-15 | 3.700 | 3.780 | 3.670 | 3.760 | 3.760 | 49,236,900 |
| 2026-01-14 | 3.780 | 3.880 | 3.690 | 3.740 | 3.740 | 65,182,126 |
| 2026-01-13 | 3.890 | 3.900 | 3.770 | 3.780 | 3.780 | 58,877,881 |
| 2026-01-12 | 3.800 | 3.920 | 3.760 | 3.890 | 3.890 | 80,716,700 |
| 2026-01-09 | 3.710 | 3.830 | 3.700 | 3.820 | 3.820 | 69,580,907 |
| 2026-01-08 | 3.640 | 3.730 | 3.600 | 3.730 | 3.730 | 62,317,939 |
| 2026-01-07 | 3.630 | 3.750 | 3.590 | 3.660 | 3.660 | 67,942,594 |
| 2026-01-06 | 3.660 | 3.680 | 3.590 | 3.640 | 3.640 | 60,779,736 |
| 2026-01-05 | 3.600 | 3.720 | 3.580 | 3.680 | 3.680 | 52,996,188 |
| 2025-12-31 | 3.750 | 3.760 | 3.590 | 3.600 | 3.600 | 56,551,141 |
| 2025-12-30 | 3.790 | 3.830 | 3.650 | 3.730 | 3.730 | 58,053,982 |
| 2025-12-29 | 3.840 | 3.900 | 3.730 | 3.790 | 3.790 | 79,743,864 |
| 2025-12-26 | 3.900 | 3.950 | 3.760 | 3.760 | 3.760 | 123,479,019 |
| 2025-12-25 | 3.600 | 3.970 | 3.540 | 3.840 | 3.840 | 189,359,762 |
| 2025-12-24 | 3.540 | 3.640 | 3.500 | 3.610 | 3.610 | 49,371,028 |
| 2025-12-23 | 3.680 | 3.680 | 3.540 | 3.570 | 3.570 | 68,377,228 |
| 2025-12-22 | 3.660 | 3.730 | 3.570 | 3.690 | 3.690 | 86,498,027 |
| 2025-12-19 | 3.490 | 3.700 | 3.440 | 3.660 | 3.660 | 104,778,153 |
| 2025-12-18 | 3.600 | 3.750 | 3.540 | 3.550 | 3.550 | 108,067,643 |
| 2025-12-17 | 3.840 | 3.910 | 3.510 | 3.680 | 3.680 | 161,366,492 |
| 2025-12-16 | 3.960 | 4.280 | 3.820 | 3.850 | 3.850 | 256,014,719 |
| 2025-12-15 | 3.760 | 4.040 | 3.760 | 4.040 | 4.040 | 101,220,942 |
| 2025-12-12 | 3.420 | 3.670 | 3.420 | 3.670 | 3.670 | 129,261,502 |
| 2025-12-11 | 3.560 | 3.610 | 3.340 | 3.340 | 3.340 | 123,932,670 |
| 2025-12-10 | 3.700 | 3.970 | 3.600 | 3.650 | 3.650 | 184,395,647 |
| 2025-12-09 | 3.530 | 3.640 | 3.450 | 3.610 | 3.610 | 82,853,606 |
| 2025-12-08 | 3.560 | 3.680 | 3.530 | 3.590 | 3.590 | 98,627,413 |
| 2025-12-05 | 3.400 | 3.500 | 3.330 | 3.480 | 3.480 | 73,684,520 |
| 2025-12-04 | 3.410 | 3.520 | 3.300 | 3.430 | 3.430 | 73,035,476 |
| 2025-12-03 | 3.460 | 3.540 | 3.400 | 3.410 | 3.410 | 51,563,889 |
| 2025-12-02 | 3.450 | 3.520 | 3.390 | 3.480 | 3.480 | 53,999,941 |
| 2025-12-01 | 3.390 | 3.480 | 3.390 | 3.450 | 3.450 | 62,501,361 |
| 2025-11-28 | 3.270 | 3.410 | 3.250 | 3.390 | 3.390 | 83,017,880 |
| 2025-11-27 | 3.420 | 3.480 | 3.270 | 3.280 | 3.280 | 88,864,463 |
| 2025-11-26 | 3.420 | 3.510 | 3.330 | 3.470 | 3.470 | 94,472,100 |
| 2025-11-25 | 3.470 | 3.480 | 3.360 | 3.410 | 3.410 | 86,376,795 |
| 2025-11-24 | 3.340 | 3.420 | 3.230 | 3.390 | 3.390 | 125,771,501 |
| 2025-11-21 | 3.430 | 3.810 | 3.360 | 3.380 | 3.380 | 187,127,642 |
| 2025-11-20 | 3.590 | 3.620 | 3.440 | 3.460 | 3.460 | 84,851,864 |
| 2025-11-19 | 3.610 | 3.680 | 3.510 | 3.530 | 3.530 | 102,876,149 |
| 2025-11-18 | 3.910 | 3.950 | 3.580 | 3.710 | 3.710 | 150,655,465 |
| 2025-11-17 | 3.780 | 4.160 | 3.740 | 3.920 | 3.920 | 211,315,789 |
| 2025-11-14 | 3.930 | 4.200 | 3.780 | 3.860 | 3.860 | 281,164,386 |
| 2025-11-13 | 4.340 | 4.630 | 4.020 | 4.200 | 4.200 | 381,455,404 |
| 2025-11-12 | 3.860 | 4.210 | 3.860 | 4.210 | 4.210 | 146,892,941 |
| 2025-11-11 | 3.690 | 3.830 | 3.580 | 3.830 | 3.830 | 148,121,972 |
| 2025-11-10 | 3.140 | 3.480 | 3.100 | 3.480 | 3.480 | 102,813,676 |
| 2025-11-07 | 3.200 | 3.340 | 3.150 | 3.160 | 3.160 | 90,133,070 |
| 2025-11-06 | 3.260 | 3.330 | 3.140 | 3.160 | 3.160 | 111,722,232 |
| 2025-11-05 | 3.240 | 3.550 | 3.220 | 3.310 | 3.310 | 137,560,141 |
| 2025-11-04 | 3.250 | 3.400 | 3.150 | 3.340 | 3.340 | 160,008,206 |
| 2025-11-03 | 3.410 | 3.560 | 3.210 | 3.250 | 3.250 | 234,987,237 |
| 2025-10-31 | 2.950 | 3.340 | 2.920 | 3.340 | 3.340 | 192,351,441 |
| 2025-10-30 | 2.760 | 3.040 | 2.710 | 3.040 | 3.040 | 64,653,994 |
| 2025-10-29 | 2.790 | 2.810 | 2.740 | 2.760 | 2.760 | 17,227,500 |
| 2025-10-28 | 2.810 | 2.830 | 2.780 | 2.790 | 2.790 | 12,457,400 |
| 2025-10-27 | 2.810 | 2.840 | 2.780 | 2.810 | 2.810 | 13,886,400 |
| 2025-10-24 | 2.860 | 2.880 | 2.800 | 2.810 | 2.810 | 14,452,200 |
| 2025-10-23 | 2.850 | 2.870 | 2.820 | 2.860 | 2.860 | 16,460,840 |
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.