Shenzhen - Delayed Quote
CNY
LB Group Co., Ltd. (002601.SZ)
14.80
+0.15
(+1.02%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.23
14.90
14.52
14.80
14.80
24,995,885
Oct 30, 2026
14.23
14.90
14.23
14.65
14.65
20,632,428
Oct 29, 2026
14.29
14.43
14.11
14.23
14.23
11,060,000
Oct 28, 2026
14.50
14.53
14.32
14.39
14.39
8,451,831
Oct 27, 2026
14.54
14.77
14.44
14.44
14.44
8,491,960
Oct 26, 2026
14.40
14.57
14.30
14.54
14.54
10,714,694
Oct 23, 2026
14.07
14.49
13.97
14.45
14.45
12,100,828
Oct 22, 2026
14.36
14.36
14.14
14.17
14.17
5,843,342
Oct 21, 2026
14.26
14.38
14.22
14.28
14.28
5,771,312
Oct 20, 2026
14.33
14.36
14.15
14.26
14.26
7,232,324
Oct 19, 2026
14.22
14.50
14.18
14.36
14.36
10,159,300
Oct 16, 2026
14.00
14.40
13.98
14.29
14.29
14,301,514
Oct 15, 2026
14.20
14.24
13.84
13.93
13.93
18,054,219
Oct 14, 2026
14.30
14.51
14.30
14.44
14.44
9,231,381
Oct 13, 2026
14.51
14.52
14.28
14.35
14.35
10,406,280
Oct 12, 2026
14.89
14.99
14.49
14.57
14.57
11,946,932
Oct 9, 2026
14.80
15.03
14.75
14.92
14.92
10,996,310
Oct 8, 2026
14.78
14.97
14.67
14.77
14.77
8,843,316
Sep 30, 2026
14.62
14.84
14.62
14.71
14.71
6,946,541
Sep 29, 2026
14.74
14.83
14.53
14.62
14.62
10,051,614
Sep 28, 2026
15.00
15.00
14.68
14.75
14.75
9,675,300
Sep 24, 2026
15.20
15.42
15.00
15.00
15.00
8,124,535
Sep 23, 2026
15.25
15.31
15.15
15.24
15.24
6,175,651
Sep 22, 2026
15.41
15.48
15.22
15.25
15.25
8,529,280
Sep 21, 2026
15.33
15.45
15.25
15.41
15.41
11,048,094
Sep 18, 2026
15.15
15.45
14.99
15.29
15.29
17,821,338
Sep 17, 2026
14.68
15.11
14.64
15.04
15.04
13,826,023
Sep 16, 2026
15.00
15.06
14.57
14.77
14.77
18,995,341
Sep 15, 2026
15.32
15.41
14.88
14.95
14.95
14,107,539
Sep 14, 2026
15.00
15.32
14.84
15.15
15.15
19,641,618
Sep 11, 2026
15.37
15.44
14.57
14.78
14.78
23,905,745
Sep 10, 2026
15.68
15.77
15.41
15.45
15.45
13,608,801
Sep 9, 2026
15.73
15.90
15.61
15.74
15.74
9,637,596
Sep 8, 2026
15.66
15.80
15.56
15.74
15.74
9,379,032
Sep 7, 2026
15.91
15.91
15.56
15.57
15.57
16,789,480
Sep 4, 2026
15.80
16.10
15.74
15.85
15.85
12,174,979
Sep 3, 2026
15.69
15.86
15.52
15.81
15.81
10,469,629
Sep 2, 2026
16.28
16.35
15.52
15.59
15.59
24,798,000
Sep 1, 2026
16.14
16.47
16.14
16.26
16.26
17,825,173
Aug 31, 2026
16.50
16.58
16.11
16.21
16.21
17,664,305
Aug 28, 2026
16.35
16.70
16.10
16.60
16.60
25,044,263
Aug 27, 2026
16.22
16.37
15.76
16.25
16.25
24,700,487
Aug 26, 2026
15.64
16.34
15.57
16.23
16.23
25,342,499
Aug 25, 2026
15.30
15.73
15.25
15.69
15.69
12,345,324
Aug 24, 2026
15.79
15.80
15.31
15.37
15.37
15,968,278
Aug 21, 2026
15.50
16.00
15.45
15.77
15.77
19,880,822
Aug 20, 2026
15.28
15.75
15.26
15.57
15.57
14,904,271
Aug 19, 2026
15.25
15.44
15.18
15.33
15.33
14,710,522
Aug 18, 2026
15.73
15.76
15.18
15.34
15.34
21,137,478
Aug 17, 2026
15.50
15.76
15.36
15.74
15.74
10,771,127
Aug 14, 2026
15.61
15.71
15.39
15.43
15.43
11,937,484
Aug 13, 2026
16.02
16.08
15.55
15.61
15.61
19,265,332
Aug 12, 2026
16.02
16.17
15.89
15.99
15.99
13,570,990
Aug 11, 2026
16.40
16.67
16.00
16.01
16.01
27,204,099
Aug 10, 2026
16.86
17.13
16.48
16.55
16.55
32,097,543
Aug 7, 2026
16.50
16.66
16.15
16.21
16.21
19,702,806
Aug 6, 2026
16.63
16.99
16.37
16.58
16.58
21,174,400
Aug 5, 2026
16.53
16.78
16.38
16.70
16.70
14,401,805
Aug 4, 2026
16.60
16.74
16.33
16.52
16.52
11,698,740
Aug 3, 2026
16.39
16.78
16.20
16.67
16.67
18,284,407
Jul 31, 2026
16.63
16.89
16.35
16.38
16.38
21,933,387
Jul 30, 2026
16.58
16.79
16.33
16.78
16.78
18,364,936
Jul 29, 2026
16.50
16.79
16.41
16.67
16.67
17,154,311
Jul 28, 2026
16.43
16.61
15.83
16.61
16.61
23,848,538
Jul 27, 2026
16.27
16.55
16.25
16.52
16.52
14,438,578
Jul 24, 2026
16.75
16.90
16.29
16.36
16.36
16,152,154
Jul 23, 2026
16.40
16.89
16.33
16.83
16.83
19,166,880
Jul 22, 2026
16.50
16.64
16.00
16.52
16.52
23,271,983
Jul 21, 2026
15.93
16.84
15.85
16.72
16.72
29,914,779
Jul 20, 2026
15.61
15.98
15.43
15.98
15.98
21,732,461
Jul 17, 2026
15.65
16.08
15.55
15.60
15.60
29,959,063
Jul 16, 2026
15.45
15.78
15.36
15.66
15.66
15,624,458
Jul 15, 2026
15.37
15.85
15.01
15.60
15.60
20,771,500
Jul 14, 2026
16.00
16.08
15.21
15.36
15.36
24,589,985
Jul 13, 2026
15.92
16.09
15.81
15.98
15.98
18,444,191
Jul 10, 2026
15.80
16.20
15.47
16.00
16.00
21,916,244
Jul 9, 2026
16.02
16.27
15.66
15.82
15.82
19,701,743
Jul 8, 2026
16.15
16.26
15.64
16.05
16.05
23,098,703
Jul 7, 2026
16.82
16.91
16.11
16.15
16.15
26,444,532
Jul 6, 2026
16.70
17.58
16.61
17.03
17.03
38,837,146
Jul 3, 2026
16.77
16.99
16.47
16.71
16.71
36,859,353
Jul 2, 2026
17.09
17.34
16.67
16.82
16.82
39,391,918
Jul 1, 2026
16.48
17.79
16.35
17.30
17.30
60,226,066
Jun 30, 2026
16.60
16.79
16.09
16.48
16.48
45,405,396
Jun 29, 2026
17.30
17.96
16.38
16.65
16.65
62,151,910
Jun 26, 2026
17.36
17.79
17.20
17.37
17.37
46,631,812
Jun 25, 2026
17.14
17.87
17.04
17.43
17.43
68,278,676
Jun 24, 2026
16.71
17.42
16.51
17.36
17.36
70,259,987
Jun 23, 2026
17.18
17.48
16.71
16.80
16.80
80,642,298
Jun 22, 2026
15.70
17.03
15.58
17.03
17.03
105,913,206
Jun 18, 2026
15.10
15.75
14.64
15.48
15.48
75,635,062
Jun 17, 2026
15.28
15.55
14.76
14.85
14.85
34,139,061
Jun 16, 2026
15.55
15.70
15.25
15.40
15.40
29,488,565
Jun 15, 2026
15.10
15.92
15.08
15.69
15.69
58,521,759
Jun 12, 2026
14.53
15.34
14.10
15.34
15.34
68,596,962
Jun 11, 2026
14.93
14.99
14.30
14.41
14.41
31,230,567
Jun 10, 2026
14.67
15.40
14.61
14.99
14.99
41,066,199
Jun 9, 2026
14.06
14.86
13.86
14.82
14.82
40,706,214
Jun 8, 2026
14.36
14.70
13.97
14.05
14.05
50,355,512
Jun 5, 2026
13.98
14.20
13.66
13.93
13.93
24,543,367
Jun 4, 2026
14.34
14.34
13.86
13.95
13.95
26,882,242
Jun 3, 2026
14.30
14.57
14.23
14.35
14.35
18,382,871
Jun 2, 2026
14.55
14.59
14.00
14.35
14.35
19,170,189
Jun 1, 2026
14.28
14.64
14.07
14.55
14.55
22,751,496
May 29, 2026
14.50
14.60
14.20
14.30
14.30
26,000,359
May 28, 2026
14.74
14.86
14.32
14.49
14.49
36,714,651
May 27, 2026
15.34
15.38
14.60
14.72
14.72
37,228,400
May 26, 2026
15.19
15.49
14.98
15.33
15.33
21,117,796
May 25, 2026
16.05
16.06
15.17
15.23
15.23
42,348,225
May 22, 2026
16.15
16.20
15.83
16.02
16.02
22,750,463
May 21, 2026
16.79
17.11
16.08
16.11
16.11
28,599,006
May 20, 2026
16.65
16.82
16.34
16.65
16.65
25,265,847
May 19, 2026
17.01
17.15
16.46
16.64
16.64
28,877,415
May 18, 2026
17.47
17.47
16.85
17.08
17.08
40,105,806
May 15, 2026
17.80
17.98
17.40
17.55
17.55
25,983,219
May 14, 2026
18.06
18.06
17.75
17.80
17.80
28,829,023
May 13, 2026
17.55
18.19
17.43
17.97
17.97
43,688,754
May 12, 2026
17.02
17.60
16.90
17.55
17.55
47,328,105
May 11, 2026
16.69
17.22
16.69
17.02
17.02
38,218,615
May 8, 2026
16.44
16.70
16.41
16.66
16.66
27,399,613
May 7, 2026
17.15
17.17
16.33
16.51
16.51
44,818,917
May 6, 2026
16.86
16.98
16.55
16.96
16.96
25,959,422
Apr 30, 2026
17.15
17.39
16.78
16.91
16.91
27,933,184
Apr 29, 2026
16.75
17.16
16.63
17.10
17.10
31,309,670
Apr 28, 2026
16.96
17.15
16.52
16.78
16.78
71,079,458
Apr 27, 2026
17.51
18.04
17.50
17.80
17.80
24,650,616
Apr 24, 2026
17.49
17.69
17.41
17.59
17.59
18,062,430
Apr 23, 2026
17.82
17.90
17.47
17.53
17.53
24,111,069
Apr 22, 2026
17.92
18.15
17.81
17.86
17.86
26,012,057
Apr 21, 2026
17.65
17.87
17.22
17.71
17.71
21,151,781
Apr 20, 2026
17.68
17.93
17.55
17.67
17.67
20,622,170
Apr 17, 2026
17.89
17.96
17.62
17.69
17.69
19,208,451
Apr 16, 2026
17.66
17.99
17.63
17.90
17.90
24,668,137
Apr 15, 2026
17.88
17.95
17.48
17.63
17.63
18,148,075
Apr 14, 2026
17.66
17.85
17.33
17.77
17.77
17,295,502
Apr 13, 2026
17.59
17.68
17.33
17.51
17.51
19,027,219
Apr 10, 2026
17.65
17.99
17.58
17.72
17.72
15,423,973
Apr 9, 2026
17.85
17.86
17.61
17.62
17.62
14,582,530
Apr 8, 2026
17.70
18.03
17.57
17.98
17.98
26,749,118
Apr 7, 2026
17.09
17.48
17.09
17.44
17.44
14,539,100
Apr 3, 2026
17.12
17.32
17.02
17.11
17.11
14,169,899
Apr 2, 2026
17.55
17.55
16.94
17.07
17.07
32,877,366
Apr 1, 2026
17.75
17.84
17.48
17.59
17.59
20,710,302
Mar 31, 2026
17.66
17.78
17.40
17.41
17.41
16,226,702
Mar 30, 2026
17.60
17.94
17.50
17.66
17.66
21,725,500
Mar 27, 2026
17.00
17.68
17.00
17.63
17.63
23,306,402
Mar 26, 2026
17.37
17.63
17.11
17.19
17.19
18,968,515
Mar 25, 2026
17.51
17.77
17.24
17.43
17.43
22,303,169
Mar 24, 2026
17.20
17.31
16.74
17.25
17.25
27,003,605
Mar 23, 2026
17.40
17.64
16.90
17.00
17.00
44,259,151
Mar 20, 2026
18.21
18.34
17.85
17.87
17.87
27,338,246
Mar 19, 2026
19.04
19.13
18.09
18.17
18.17
38,682,750
Mar 18, 2026
18.80
19.20
18.62
19.12
19.12
25,429,609
Mar 17, 2026
19.01
19.27
18.77
18.79
18.79
27,136,900
Mar 16, 2026
19.63
19.79
18.50
18.87
18.87
50,471,255
Mar 13, 2026
20.00
20.10
19.50
19.54
19.54
31,574,266
Mar 12, 2026
20.49
20.60
19.37
19.54
19.54
50,064,717
Mar 11, 2026
19.71
20.63
19.68
20.48
20.48
42,885,306
Mar 10, 2026
19.90
20.12
19.56
19.79
19.79
31,202,729
Mar 9, 2026
21.24
21.24
19.37
19.90
19.90
63,111,428
Mar 6, 2026
21.31
21.72
20.84
21.46
21.46
39,136,013
Mar 5, 2026
21.70
21.85
21.10
21.54
21.54
30,947,887
Mar 4, 2026
21.40
22.17
21.31
21.54
21.54
28,894,473
Mar 3, 2026
23.01
23.31
21.60
21.92
21.92
48,314,774
Mar 2, 2026
23.07
23.07
22.20
22.63
22.63
42,936,509
Feb 27, 2026
22.41
23.72
22.40
23.35
23.35
52,050,302
Feb 26, 2026
22.81
23.79
22.51
22.62
22.62
52,315,514
Feb 25, 2026
22.42
23.32
22.25
22.89
22.89
48,101,552
Feb 24, 2026
22.00
22.76
21.73
22.40
22.40
31,424,413
Feb 13, 2026
21.99
22.20
21.34
21.40
21.40
16,976,915
Feb 12, 2026
22.18
22.66
22.05
22.26
22.26
24,941,263
Feb 11, 2026
20.98
22.30
20.90
22.18
22.18
38,051,710
Feb 10, 2026
21.13
21.23
20.64
21.05
21.05
18,098,548
Feb 9, 2026
21.18
21.20
20.74
21.12
21.12
16,654,160
Feb 6, 2026
20.38
21.44
20.05
20.95
20.95
29,624,366
Feb 5, 2026
20.82
21.28
20.41
20.63
20.63
14,935,848
Feb 4, 2026
20.77
21.14
20.48
20.99
20.99
15,706,491
Feb 3, 2026
20.60
20.81
20.21
20.76
20.76
24,233,554
Feb 2, 2026
21.68
21.81
20.19
20.35
20.35
41,463,941
Jan 30, 2026
22.23
22.90
21.50
22.16
22.16
38,120,363
Jan 29, 2026
22.59
23.00
22.25
22.63
22.63
45,162,320
Jan 28, 2026
22.00
22.86
21.81
22.54
22.54
46,677,199
Jan 27, 2026
22.12
22.97
21.90
22.07
22.07
46,985,906
Jan 26, 2026
21.84
22.55
21.84
21.99
21.99
35,970,198
Jan 23, 2026
22.00
22.22
21.54
21.80
21.80
38,842,048
Jan 22, 2026
21.17
22.22
20.83
22.00
22.00
59,222,209
Jan 21, 2026
20.64
21.16
20.44
20.68
20.68
27,067,784
Jan 20, 2026
20.35
20.68
20.01
20.67
20.67
30,354,827
Jan 19, 2026
19.66
20.51
19.36
20.36
20.36
34,619,082
Jan 16, 2026
19.96
20.20
19.67
19.76
19.76
19,056,316
Jan 15, 2026
19.60
20.23
19.56
19.84
19.84
20,991,820
Jan 14, 2026
19.73
20.04
19.53
19.74
19.74
21,270,655
Jan 13, 2026
19.89
20.12
19.63
19.73
19.73
22,272,475
Jan 12, 2026
20.24
20.41
19.85
19.97
19.97
28,301,800
Jan 9, 2026
20.25
20.55
19.96
20.39
20.39
29,573,190
Jan 8, 2026
20.34
21.08
20.17
20.32
20.32
39,786,733
Jan 7, 2026
20.91
21.09
20.34
20.43
20.43
22,657,821
Jan 6, 2026
19.67
21.19
19.67
20.91
20.91
49,505,545
Jan 5, 2026
19.65
19.79
19.17
19.68
19.68
21,109,345
Dec 31, 2025
19.65
19.86
19.45
19.58
19.58
12,525,370
Dec 30, 2025
19.30
20.02
19.12
19.65
19.65
24,657,805
Dec 29, 2025
19.35
19.76
19.26
19.43
19.43
31,888,381
Dec 26, 2025
19.16
19.50
19.12
19.23
19.23
20,737,358
Dec 25, 2025
18.89
19.56
18.82
19.06
19.06
33,029,654
Dec 24, 2025
18.59
18.95
18.42
18.89
18.89
15,766,232
Dec 23, 2025
18.35
18.77
18.20
18.59
18.59
18,543,797
Dec 22, 2025
18.36
18.53
18.20
18.26
18.26
11,241,125
Dec 19, 2025
18.15
18.39
18.08
18.34
18.34
13,900,951
Dec 18, 2025
17.96
18.35
17.91
18.12
18.12
12,044,253
Dec 17, 2025
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
17.66
18.15
17.59
18.01
18.01
14,036,932
Dec 16, 2025
17.90
17.94
17.50
17.72
17.62
11,384,488
Dec 15, 2025
17.68
18.15
17.65
17.95
17.85
12,242,801
Dec 12, 2025
17.65
17.88
17.52
17.80
17.70
11,786,255
Dec 11, 2025
17.90
17.97
17.51
17.60
17.50
11,737,194
Dec 10, 2025
17.78
17.95
17.72
17.89
17.79
7,599,389
Dec 9, 2025
18.22
18.24
17.75
17.78
17.68
12,103,083
Dec 8, 2025
18.40
18.46
17.97
18.23
18.13
11,753,424
Dec 5, 2025
17.87
18.40
17.84
18.33
18.23
11,886,329
Dec 4, 2025
18.13
18.25
17.84
17.90
17.80
8,197,949
Dec 3, 2025
18.09
18.42
17.98
18.14
18.04
11,654,366
Dec 2, 2025
18.19
18.25
17.94
18.00
17.90
7,941,600
Dec 1, 2025
18.30
18.47
18.10
18.25
18.15
12,753,200
Nov 28, 2025
18.18
18.85
18.11
18.36
18.26
21,040,577
Nov 27, 2025
17.67
18.14
17.61
17.91
17.81
10,042,727
Nov 26, 2025
17.76
17.91
17.62
17.68
17.58
11,324,682
Nov 25, 2025
17.71
17.90
17.51
17.78
17.68
10,917,992
Nov 24, 2025
17.65
17.78
17.36
17.59
17.49
12,583,406
Nov 21, 2025
17.99
18.09
17.50
17.52
17.42
18,146,665
Nov 20, 2025
18.20
18.50
18.03
18.10
18.00
11,234,011
Nov 19, 2025
18.15
18.43
18.06
18.20
18.10
10,179,300
Nov 18, 2025
18.66
18.79
18.05
18.16
18.06
19,357,501
Nov 17, 2025
18.83
19.27
18.65
18.76
18.65
14,020,433
Nov 14, 2025
19.30
19.47
18.80
18.83
18.72
20,535,800
Nov 13, 2025
19.08
19.71
19.07
19.47
19.36
20,007,236
Nov 12, 2025
19.29
19.30
18.94
19.11
19.00
12,083,763
Nov 11, 2025
19.21
19.47
19.08
19.32
19.21
16,511,852
Nov 10, 2025
18.80
19.50
18.78
19.31
19.20
42,234,326
Nov 7, 2025
17.80
18.84
17.72
18.55
18.45
31,211,951
Nov 6, 2025
17.58
18.07
17.52
17.90
17.80
17,233,398
Nov 5, 2025
17.40
17.75
17.20
17.54
17.44
19,132,142
Nov 4, 2025
18.26
18.29
17.40
17.50
17.40
31,438,380
Nov 3, 2025
18.44
18.51
18.11
18.26
18.16
16,366,192
