Shandong Lipeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.100 | 3.200 | 3.080 | 3.150 | 3.150 | 14,793,900 |
| 2026-10-19 | 3.170 | 3.180 | 3.050 | 3.090 | 3.090 | 17,234,100 |
| 2026-10-16 | 3.200 | 3.250 | 3.140 | 3.180 | 3.180 | 13,476,600 |
| 2026-10-15 | 3.200 | 3.240 | 3.160 | 3.180 | 3.180 | 14,538,608 |
| 2026-10-14 | 3.330 | 3.340 | 3.250 | 3.250 | 3.250 | 12,574,183 |
| 2026-10-13 | 3.300 | 3.350 | 3.200 | 3.320 | 3.320 | 18,729,301 |
| 2026-10-12 | 3.410 | 3.430 | 3.300 | 3.310 | 3.310 | 20,079,508 |
| 2026-10-09 | 3.410 | 3.430 | 3.260 | 3.400 | 3.400 | 31,877,439 |
| 2026-10-08 | 3.470 | 3.570 | 3.380 | 3.420 | 3.420 | 47,048,898 |
| 2026-09-30 | 3.310 | 3.400 | 3.290 | 3.360 | 3.360 | 26,542,100 |
| 2026-09-29 | 3.260 | 3.360 | 3.250 | 3.300 | 3.300 | 17,021,500 |
| 2026-09-28 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 29,141,693 |
| 2026-09-24 | 3.230 | 3.280 | 3.210 | 3.220 | 3.220 | 23,864,500 |
| 2026-09-23 | 3.190 | 3.310 | 3.150 | 3.240 | 3.240 | 34,289,410 |
| 2026-09-22 | 3.190 | 3.220 | 3.120 | 3.180 | 3.180 | 21,815,301 |
| 2026-09-21 | 3.100 | 3.220 | 3.090 | 3.190 | 3.190 | 18,331,695 |
| 2026-09-18 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 15,093,656 |
| 2026-09-17 | 3.040 | 3.070 | 3.000 | 3.050 | 3.050 | 13,610,632 |
| 2026-09-16 | 2.970 | 3.060 | 2.950 | 3.040 | 3.040 | 14,430,700 |
| 2026-09-15 | 3.050 | 3.060 | 2.970 | 2.970 | 2.970 | 15,132,700 |
| 2026-09-14 | 3.030 | 3.080 | 3.020 | 3.040 | 3.040 | 12,102,078 |
| 2026-09-11 | 3.100 | 3.100 | 2.980 | 3.040 | 3.040 | 19,658,199 |
| 2026-09-10 | 3.150 | 3.150 | 3.060 | 3.100 | 3.100 | 12,030,600 |
| 2026-09-09 | 3.190 | 3.190 | 3.120 | 3.140 | 3.140 | 11,596,400 |
| 2026-09-08 | 3.150 | 3.200 | 3.130 | 3.180 | 3.180 | 12,934,300 |
| 2026-09-07 | 3.110 | 3.150 | 3.100 | 3.140 | 3.140 | 11,349,925 |
| 2026-09-04 | 3.110 | 3.180 | 3.090 | 3.120 | 3.120 | 14,176,362 |
| 2026-09-03 | 3.180 | 3.210 | 3.100 | 3.100 | 3.100 | 14,163,662 |
| 2026-09-02 | 3.180 | 3.200 | 3.120 | 3.160 | 3.160 | 13,392,630 |
| 2026-09-01 | 3.130 | 3.250 | 3.120 | 3.210 | 3.210 | 25,350,035 |
| 2026-08-31 | 3.140 | 3.160 | 3.100 | 3.110 | 3.110 | 11,407,980 |
| 2026-08-28 | 3.090 | 3.160 | 3.090 | 3.140 | 3.140 | 15,047,699 |
| 2026-08-27 | 3.070 | 3.150 | 3.070 | 3.100 | 3.100 | 16,674,080 |
| 2026-08-26 | 3.070 | 3.120 | 3.060 | 3.090 | 3.090 | 11,134,600 |
| 2026-08-25 | 3.040 | 3.100 | 3.020 | 3.070 | 3.070 | 13,562,500 |
| 2026-08-24 | 3.070 | 3.120 | 3.010 | 3.040 | 3.040 | 11,682,660 |
| 2026-08-21 | 3.050 | 3.110 | 2.990 | 3.090 | 3.090 | 15,694,456 |
| 2026-08-20 | 3.060 | 3.150 | 3.050 | 3.050 | 3.050 | 13,420,500 |
| 2026-08-19 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 16,462,828 |
| 2026-08-18 | 3.130 | 3.140 | 3.080 | 3.110 | 3.110 | 12,261,900 |
| 2026-08-17 | 3.150 | 3.150 | 3.020 | 3.130 | 3.130 | 16,358,292 |
| 2026-08-14 | 3.170 | 3.190 | 3.090 | 3.120 | 3.120 | 18,658,301 |
| 2026-08-13 | 3.260 | 3.290 | 3.170 | 3.180 | 3.180 | 20,184,900 |
| 2026-08-12 | 3.160 | 3.270 | 3.130 | 3.230 | 3.230 | 25,295,400 |
| 2026-08-11 | 3.360 | 3.390 | 3.150 | 3.180 | 3.180 | 46,405,336 |
| 2026-08-10 | 3.260 | 3.420 | 3.220 | 3.400 | 3.400 | 45,734,570 |
| 2026-08-07 | 3.170 | 3.260 | 3.070 | 3.260 | 3.260 | 42,239,516 |
| 2026-08-06 | 3.110 | 3.140 | 3.060 | 3.140 | 3.140 | 22,834,699 |
| 2026-08-05 | 3.080 | 3.110 | 3.030 | 3.100 | 3.100 | 21,419,664 |
| 2026-08-04 | 3.100 | 3.110 | 3.030 | 3.070 | 3.070 | 15,945,860 |
| 2026-08-03 | 3.020 | 3.090 | 2.990 | 3.060 | 3.060 | 16,812,797 |
| 2026-07-31 | 2.960 | 3.050 | 2.940 | 3.020 | 3.020 | 21,324,000 |
| 2026-07-30 | 3.050 | 3.110 | 2.980 | 3.000 | 3.000 | 25,062,500 |
| 2026-07-29 | 3.030 | 3.090 | 3.010 | 3.060 | 3.060 | 23,187,801 |
| 2026-07-28 | 2.980 | 3.080 | 2.970 | 3.050 | 3.050 | 25,866,303 |
| 2026-07-27 | 3.070 | 3.170 | 2.960 | 3.060 | 3.060 | 48,064,047 |
| 2026-07-24 | 2.880 | 3.090 | 2.880 | 3.090 | 3.090 | 25,984,904 |
| 2026-07-23 | 2.690 | 2.820 | 2.680 | 2.810 | 2.810 | 17,856,900 |
| 2026-07-22 | 2.700 | 2.810 | 2.680 | 2.690 | 2.690 | 16,229,300 |
| 2026-07-21 | 2.620 | 2.760 | 2.480 | 2.730 | 2.730 | 27,661,840 |
Page 1 of 3 · 121 trading daysOlder →
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.