Shanghai - Delayed Quote
CNY
Liqun Commercial Group Co.,Ltd. (601366.SS)
3.6000
+0.0900
(+2.56%)
At close: 3:00:01 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
3.4700
3.6300
3.3800
3.6000
3.6000
18,231,600
Oct 30, 2026
3.4700
3.5800
3.4700
3.5100
3.5100
12,802,700
Oct 29, 2026
3.5800
3.6200
3.5000
3.5000
3.5000
8,012,500
Oct 28, 2026
3.5600
3.6200
3.5300
3.5800
3.5800
10,313,400
Oct 27, 2026
3.5600
3.6700
3.5500
3.5600
3.5600
14,461,100
Oct 26, 2026
3.5000
3.5700
3.4800
3.5600
3.5600
8,507,700
Oct 23, 2026
3.4300
3.5200
3.3600
3.5000
3.5000
13,471,900
Oct 22, 2026
3.5000
3.5100
3.4300
3.4300
3.4300
8,889,153
Oct 21, 2026
3.5100
3.5600
3.4900
3.4900
3.4900
8,764,200
Oct 20, 2026
3.4700
3.5200
3.4600
3.4900
3.4900
5,810,600
Oct 19, 2026
3.5100
3.5600
3.4100
3.4800
3.4800
14,623,400
Oct 16, 2026
3.5400
3.6100
3.5000
3.5200
3.5200
8,950,700
Oct 15, 2026
3.6100
3.6200
3.5000
3.5100
3.5100
11,276,400
Oct 14, 2026
3.7000
3.7500
3.6400
3.6500
3.6500
11,538,300
Oct 13, 2026
3.6600
3.7400
3.6100
3.7300
3.7300
13,368,800
Oct 12, 2026
3.7000
3.8000
3.6500
3.6500
3.6500
12,666,281
Oct 9, 2026
3.6000
3.7400
3.5700
3.7300
3.7300
16,341,487
Oct 8, 2026
3.6500
3.6800
3.5800
3.6000
3.6000
7,751,300
Sep 30, 2026
3.6400
3.6700
3.5800
3.6500
3.6500
10,538,221
Sep 29, 2026
3.5900
3.6400
3.5800
3.6300
3.6300
7,278,000
Sep 28, 2026
3.5700
3.6100
3.5300
3.5800
3.5800
7,371,681
Sep 24, 2026
3.5800
3.6200
3.5600
3.5800
3.5800
8,964,662
Sep 23, 2026
3.6300
3.6600
3.5700
3.5700
3.5700
10,593,836
Sep 22, 2026
3.6800
3.6900
3.5900
3.6400
3.6400
12,961,200
Sep 21, 2026
3.6100
3.6800
3.5900
3.6700
3.6700
7,571,800
Sep 18, 2026
3.6000
3.6900
3.5800
3.6000
3.6000
11,418,800
Sep 17, 2026
3.5800
3.6200
3.5100
3.6000
3.6000
11,233,300
Sep 16, 2026
3.5900
3.6300
3.5600
3.5900
3.5900
9,507,400
Sep 15, 2026
3.7800
3.7900
3.6100
3.6200
3.6200
11,965,300
Sep 14, 2026
3.7100
3.8200
3.6900
3.7900
3.7900
13,084,795
Sep 11, 2026
3.8000
3.8600
3.6900
3.7300
3.7300
13,035,900
Sep 10, 2026
3.9300
3.9300
3.8000
3.8400
3.8400
13,116,559
Sep 9, 2026
3.9000
3.9500
3.8500
3.9200
3.9200
15,114,900
Sep 8, 2026
3.8700
3.9500
3.8500
3.9300
3.9300
16,970,714
Sep 7, 2026
3.7800
3.9000
3.7700
3.8800
3.8800
19,168,300
Sep 4, 2026
3.7300
3.9000
3.6900
3.8000
3.8000
20,854,286
Sep 3, 2026
3.7600
3.8100
3.7200
3.7400
3.7400
13,437,200
Sep 2, 2026
3.8300
3.8400
3.7400
3.7800
3.7800
15,023,100
Sep 1, 2026
3.7200
3.8400
3.7200
3.8300
3.8300
18,208,400
Aug 31, 2026
3.7400
3.7800
3.6800
3.7200
3.7200
13,987,301
Aug 28, 2026
3.6600
3.7800
3.6300
3.7500
3.7500
19,570,800
Aug 27, 2026
3.6400
3.6800
3.6100
3.6600
3.6600
14,237,300
Aug 26, 2026
3.6200
3.7200
3.6100
3.6500
3.6500
16,650,200
Aug 25, 2026
3.5200
3.7400
3.4900
3.6600
3.6600
24,975,925
Aug 24, 2026
3.5500
3.7000
3.4900
3.5100
3.5100
15,350,600
Aug 21, 2026
3.6500
3.6900
3.5200
3.5500
3.5500
19,518,442
Aug 20, 2026
3.6300
3.6800
3.5500
3.6300
3.6300
25,043,300
Aug 19, 2026
3.7300
3.7900
3.5800
3.6000
3.6000
36,253,542
Aug 18, 2026
3.9200
4.0400
3.7100
3.7500
3.7500
60,838,575
Aug 17, 2026
3.5400
3.8500
3.4600
3.8500
3.8500
28,145,662
Aug 14, 2026
3.5500
3.5800
3.4700
3.5000
3.5000
10,671,006
Aug 13, 2026
3.6400
3.6500
3.5500
3.5800
3.5800
8,806,845
Aug 12, 2026
3.5500
3.6500
3.5400
3.6300
3.6300
10,042,584
Aug 11, 2026
3.5600
3.6000
3.5300
3.5700
3.5700
7,058,700
Aug 10, 2026
3.4600
3.5800
3.4500
3.5800
3.5800
11,121,706
Aug 7, 2026
3.5400
3.5400
3.4100
3.4800
3.4800
10,256,400
Aug 6, 2026
3.5400
3.5500
3.4700
3.5300
3.5300
9,094,300
Aug 5, 2026
3.5100
3.5700
3.4900
3.5300
3.5300
9,588,900
Aug 4, 2026
3.5800
3.6200
3.5300
3.5400
3.5400
7,912,300
Aug 3, 2026
3.5000
3.5900
3.5000
3.5800
3.5800
7,481,900
Jul 31, 2026
3.4700
3.5300
3.4500
3.5200
3.5200
9,908,500
Jul 30, 2026
3.4900
3.5700
3.4600
3.4700
3.4700
8,274,806
Jul 29, 2026
3.4200
3.5400
3.4200
3.5100
3.5100
10,518,700
Jul 28, 2026
3.3700
3.4500
3.3600
3.4100
3.4100
5,654,500
Jul 27, 2026
3.2900
3.4100
3.2800
3.3700
3.3700
7,453,200
Jul 24, 2026
3.3800
3.4300
3.3000
3.3100
3.3100
7,414,700
Jul 23, 2026
3.3400
3.4000
3.3000
3.3900
3.3900
7,241,100
Jul 22, 2026
3.3500
3.3900
3.3000
3.3500
3.3500
7,454,700
Jul 21, 2026
3.4800
3.5000
3.3400
3.3700
3.3700
13,259,400
Jul 20, 2026
3.4700
3.5700
3.4400
3.4700
3.4700
10,165,200
Jul 17, 2026
3.5600
3.6600
3.4800
3.4900
3.4900
13,607,500
Jul 16, 2026
3.5200
3.5900
3.4900
3.5700
3.5700
11,049,299
Jul 15, 2026
3.4500
3.5700
3.4500
3.5400
3.5400
10,552,700
Jul 14, 2026
3.4300
3.5000
3.4000
3.4900
3.4900
11,071,900
Jul 13, 2026
3.4300
3.4800
3.3800
3.4500
3.4500
11,886,600
Jul 10, 2026
3.3200
3.4700
3.2800
3.4400
3.4400
12,008,000
Jul 9, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
3.3400
3.4000
3.3000
3.3300
3.3300
9,614,266
Jul 8, 2026
3.3700
3.4500
3.3500
3.4300
3.3300
7,213,943
Jul 7, 2026
3.4600
3.4600
3.3600
3.3900
3.2912
6,509,300
Jul 6, 2026
3.4500
3.4800
3.4200
3.4500
3.3494
6,449,200
Jul 3, 2026
3.3900
3.4500
3.3800
3.4400
3.3397
8,411,400
Jul 2, 2026
3.3600
3.4200
3.3300
3.3800
3.2815
10,229,166
Jul 1, 2026
3.2200
3.3700
3.2000
3.3600
3.2620
12,565,366
Jun 30, 2026
3.2500
3.2900
3.2000
3.2300
3.1358
6,931,800
Jun 29, 2026
3.2400
3.3100
3.1400
3.2800
3.1844
11,816,600
Jun 26, 2026
3.3200
3.3300
3.2400
3.2600
3.1650
7,661,500
Jun 25, 2026
3.3500
3.3800
3.2700
3.3400
3.2426
10,711,300
Jun 24, 2026
3.5100
3.5100
3.3600
3.3800
3.2815
8,578,900
Jun 23, 2026
3.4300
3.5600
3.4300
3.5100
3.4077
9,479,752
Jun 22, 2026
3.4600
3.4700
3.3500
3.4600
3.3591
9,317,495
Jun 18, 2026
3.4700
3.4800
3.4000
3.4600
3.3591
6,101,000
Jun 17, 2026
3.5900
3.5900
3.4700
3.4800
3.3785
7,185,400
Jun 16, 2026
3.6100
3.6200
3.5300
3.5900
3.4853
7,119,700
Jun 15, 2026
3.6100
3.7000
3.5900
3.6200
3.5145
7,795,654
Jun 12, 2026
3.5600
3.6400
3.5500
3.6100
3.5048
7,563,733
Jun 11, 2026
3.6000
3.6300
3.5200
3.5500
3.4465
6,506,306
Jun 10, 2026
3.6700
3.6700
3.5400
3.6100
3.5048
10,949,599
Jun 9, 2026
3.7500
3.7500
3.6500
3.6800
3.5727
10,411,559
Jun 8, 2026
3.7200
3.8200
3.7000
3.7400
3.6310
13,447,722
Jun 5, 2026
3.6700
3.7900
3.6700
3.7500
3.6407
11,232,971
Jun 4, 2026
3.7500
3.7900
3.6500
3.6700
3.5630
10,207,400
Jun 3, 2026
3.8600
3.8600
3.7400
3.7600
3.6504
12,740,706
Jun 2, 2026
3.9400
3.9400
3.8400
3.8800
3.7669
12,331,000
Jun 1, 2026
3.8100
3.9500
3.7900
3.9500
3.8348
16,947,478
May 29, 2026
3.7400
3.8900
3.7400
3.8400
3.7280
17,215,878
May 28, 2026
3.7700
3.8200
3.7100
3.7500
3.6407
8,064,375
May 27, 2026
3.7700
3.8000
3.6800
3.7900
3.6795
11,620,406
May 26, 2026
3.8000
3.8600
3.7500
3.7900
3.6795
8,383,100
May 25, 2026
3.7600
3.8200
3.7400
3.8100
3.6989
7,817,900
May 22, 2026
3.7400
3.7900
3.7000
3.7600
3.6504
6,844,900
May 21, 2026
3.8100
3.8800
3.7100
3.7300
3.6213
10,317,306
May 20, 2026
3.8700
3.8800
3.7900
3.8100
3.6989
7,798,666
May 19, 2026
3.8600
3.9300
3.8500
3.8900
3.7766
9,345,000
May 18, 2026
3.8500
3.8600
3.7800
3.8500
3.7378
8,010,242
May 15, 2026
3.8900
3.9100
3.8200
3.8500
3.7378
9,398,200
May 14, 2026
3.9300
3.9500
3.8800
3.9100
3.7960
8,840,500
May 13, 2026
3.9500
3.9600
3.9100
3.9300
3.8154
7,177,164
May 12, 2026
4.0100
4.0300
3.9400
3.9500
3.8348
9,074,375
May 11, 2026
4.0300
4.0600
3.9800
4.0100
3.8931
9,915,284
May 8, 2026
3.9800
4.0300
3.9600
4.0300
3.9125
10,846,600
May 7, 2026
4.0300
4.0400
3.9600
3.9700
3.8543
10,545,600
May 6, 2026
4.0300
4.0500
4.0000
4.0300
3.9125
11,056,553
Apr 30, 2026
4.0600
4.0800
4.0000
4.0400
3.9222
13,787,200
Apr 29, 2026
3.9800
4.1000
3.9500
4.0700
3.9513
16,347,498
Apr 28, 2026
3.9200
3.9800
3.9100
3.9800
3.8640
11,127,547
Apr 27, 2026
3.8500
3.9500
3.8200
3.9400
3.8251
12,475,487
Apr 24, 2026
3.8200
3.8800
3.8000
3.8500
3.7378
10,139,065
Apr 23, 2026
3.8900
3.9000
3.7700
3.8400
3.7280
15,558,054
Apr 22, 2026
3.9200
3.9400
3.9000
3.9000
3.7863
7,828,809
Apr 21, 2026
3.9500
4.0000
3.9200
3.9500
3.8348
9,170,000
Apr 20, 2026
3.9700
3.9800
3.9300
3.9600
3.8445
8,055,444
Apr 17, 2026
4.0400
4.0500
3.9500
3.9700
3.8543
13,432,837
Apr 16, 2026
4.0400
4.0600
4.0000
4.0500
3.9319
10,092,800
Apr 15, 2026
4.0300
4.1000
3.9900
4.0400
3.9222
16,449,912
Apr 14, 2026
4.0300
4.0400
3.9800
4.0200
3.9028
9,685,800
Apr 13, 2026
4.0000
4.0400
3.9800
4.0200
3.9028
6,896,434
Apr 10, 2026
3.9900
4.0500
3.9800
4.0100
3.8931
8,697,588
Apr 9, 2026
4.0600
4.0700
3.9600
3.9700
3.8543
10,504,400
Apr 8, 2026
4.0500
4.0800
4.0100
4.0800
3.9610
10,611,650
Apr 7, 2026
3.9200
4.0100
3.9000
4.0000
3.8834
11,400,990
Apr 3, 2026
4.0800
4.0900
3.9000
3.9100
3.7960
12,301,384
Apr 2, 2026
4.1500
4.1600
4.0500
4.0800
3.9610
8,991,100
Apr 1, 2026
4.1900
4.1900
4.1100
4.1600
4.0387
8,915,045
Mar 31, 2026
4.1900
4.2400
4.1100
4.1200
3.9999
9,255,206
Mar 30, 2026
4.1300
4.2000
4.1100
4.1900
4.0678
9,471,985
Mar 27, 2026
4.1000
4.2000
4.0900
4.1800
4.0581
8,138,230
Mar 26, 2026
4.2000
4.2100
4.1100
4.1300
4.0096
10,947,684
Mar 25, 2026
4.1100
4.2100
4.0900
4.1800
4.0581
12,339,750
Mar 24, 2026
4.0300
4.1300
3.9600
4.1200
3.9999
15,800,846
Mar 23, 2026
4.0900
4.1000
3.9500
3.9600
3.8445
17,455,745
Mar 20, 2026
4.2900
4.3100
4.1500
4.1500
4.0290
14,543,601
Mar 19, 2026
4.3500
4.3800
4.2700
4.2800
4.1552
13,892,960
Mar 18, 2026
4.4600
4.4600
4.3400
4.3900
4.2620
17,628,665
Mar 17, 2026
4.4800
4.5400
4.4600
4.4700
4.3397
13,903,100
Mar 16, 2026
4.4500
4.5000
4.4400
4.4800
4.3494
10,662,300
Mar 13, 2026
4.4700
4.5300
4.4300
4.4500
4.3203
14,328,638
Mar 12, 2026
4.5300
4.5500
4.4700
4.4900
4.3591
14,250,900
Mar 11, 2026
4.5600
4.5700
4.5100
4.5500
4.4173
11,513,554
Mar 10, 2026
4.5600
4.5700
4.5400
4.5700
4.4368
10,959,165
Mar 9, 2026
4.5400
4.5600
4.5000
4.5400
4.4076
11,847,100
Mar 6, 2026
4.4800
4.6000
4.4600
4.5800
4.4465
12,043,225
Mar 5, 2026
4.5100
4.5400
4.4800
4.5000
4.3688
13,068,325
Mar 4, 2026
4.5000
4.5200
4.4400
4.4700
4.3397
14,849,829
Mar 3, 2026
4.6400
4.6700
4.5000
4.5200
4.3882
17,921,575
Mar 2, 2026
4.7000
4.7100
4.5900
4.6200
4.4853
19,788,338
Feb 27, 2026
4.7500
4.7800
4.7100
4.7800
4.6406
15,291,981
Feb 26, 2026
4.8800
4.8900
4.7600
4.7600
4.6212
23,253,212
Feb 25, 2026
4.9000
4.9500
4.8700
4.8900
4.7474
18,556,013
Feb 24, 2026
4.8600
4.9100
4.8500
4.9000
4.7571
13,464,614
Feb 13, 2026
4.8600
4.9100
4.8500
4.8500
4.7086
13,567,113
Feb 12, 2026
4.9400
4.9800
4.8600
4.8800
4.7377
19,606,296
Feb 11, 2026
4.9900
5.0000
4.9300
4.9300
4.7863
13,176,600
Feb 10, 2026
5.0400
5.0500
4.9800
5.0000
4.8542
20,305,379
Feb 9, 2026
5.0100
5.0600
4.9900
5.0600
4.9125
21,952,684
Feb 6, 2026
5.0300
5.0500
4.9500
5.0000
4.8542
27,247,921
Feb 5, 2026
4.9600
5.0700
4.9100
5.0700
4.9222
31,154,262
Feb 4, 2026
4.9300
4.9900
4.9100
4.9700
4.8251
20,057,325
Feb 3, 2026
5.0100
5.0300
4.8700
4.9600
4.8154
33,384,600
Feb 2, 2026
4.9400
5.0500
4.8600
4.9700
4.8251
34,698,778
Jan 30, 2026
5.0300
5.1600
4.9900
5.0900
4.9416
31,609,455
Jan 29, 2026
5.0100
5.0700
4.9600
5.0400
4.8931
27,937,143
Jan 28, 2026
5.0800
5.1000
5.0200
5.0300
4.8834
26,283,305
Jan 27, 2026
5.0600
5.1400
5.0000
5.1100
4.9610
33,454,445
Jan 26, 2026
5.2800
5.2800
5.0500
5.1100
4.9610
55,736,748
Jan 23, 2026
5.2800
5.3200
5.2400
5.3200
5.1649
53,136,003
Jan 22, 2026
5.3600
5.4100
5.2800
5.3100
5.1552
59,055,108
Jan 21, 2026
5.5000
5.5000
5.2600
5.4400
5.2814
87,908,067
Jan 20, 2026
5.3700
5.6700
5.2700
5.6200
5.4562
127,174,190
Jan 19, 2026
5.2000
5.3800
5.0900
5.3500
5.1940
91,206,971
Jan 16, 2026
5.4900
5.7800
5.2700
5.2900
5.1358
180,370,462
Jan 15, 2026
4.9600
5.4500
4.9600
5.4500
5.2911
70,090,920
Jan 14, 2026
4.9500
5.0500
4.8900
4.9500
4.8057
53,571,313
Jan 13, 2026
5.1200
5.1900
4.9500
4.9600
4.8154
59,430,156
Jan 12, 2026
5.0400
5.1200
5.0100
5.1200
4.9707
63,366,251
Jan 9, 2026
5.0100
5.0500
4.9500
5.0500
4.9028
51,605,397
Jan 8, 2026
4.9700
5.0200
4.9000
5.0100
4.8639
56,665,856
Jan 7, 2026
4.9500
5.0400
4.9200
4.9800
4.8348
49,469,964
Jan 6, 2026
4.8900
4.9900
4.8700
4.9700
4.8251
51,463,463
Jan 5, 2026
4.8900
4.9200
4.8500
4.9100
4.7669
33,371,035
Dec 31, 2025
4.9900
4.9900
4.8600
4.8800
4.7377
40,698,818
Dec 30, 2025
5.1300
5.1500
4.9400
4.9600
4.8154
61,609,956
Dec 29, 2025
5.2200
5.2600
5.1000
5.1100
4.9610
66,262,022
Dec 26, 2025
5.2200
5.3600
5.2100
5.2500
5.0969
74,527,683
Dec 25, 2025
5.3100
5.4600
5.2600
5.2800
5.1261
91,319,961
Dec 24, 2025
5.3400
5.3800
5.1600
5.3100
5.1552
104,914,456
Dec 23, 2025
5.6200
5.6200
5.2500
5.4300
5.2717
133,210,207
Dec 22, 2025
5.8000
5.9900
5.6500
5.7200
5.5532
165,574,466
Dec 19, 2025
5.7000
6.4600
5.5000
5.9100
5.7377
232,614,169
Dec 18, 2025
5.3500
6.0400
5.2100
6.0400
5.8639
202,829,736
Dec 17, 2025
5.4900
5.4900
5.2300
5.4900
5.3299
127,832,905
Dec 16, 2025
4.5700
4.9900
4.5700
4.9900
4.8445
73,060,031
Dec 15, 2025
4.5000
4.5700
4.5000
4.5400
4.4076
13,689,000
Dec 12, 2025
4.5100
4.5300
4.4800
4.5000
4.3688
13,151,799
Dec 11, 2025
4.6700
4.6700
4.4900
4.5100
4.3785
26,352,800
Dec 10, 2025
4.5600
4.7600
4.5600
4.6700
4.5338
33,947,600
Dec 9, 2025
4.5400
4.6100
4.4800
4.5600
4.4271
17,317,159
Dec 8, 2025
4.5400
4.5900
4.5300
4.5500
4.4173
8,847,000
Dec 5, 2025
4.5200
4.5700
4.4800
4.5500
4.4173
12,093,300
Dec 4, 2025
4.6500
4.6500
4.5200
4.5300
4.3979
12,643,000
Dec 3, 2025
4.6500
4.6800
4.6000
4.6600
4.5241
11,065,800
Dec 2, 2025
4.6300
4.6700
4.6000
4.6600
4.5241
8,939,500
Dec 1, 2025
4.6300
4.6800
4.6100
4.6300
4.4950
8,853,500
Nov 28, 2025
4.5400
4.6500
4.5000
4.6400
4.5047
15,052,500
Nov 27, 2025
4.6000
4.6700
4.5400
4.5600
4.4271
12,098,200
Nov 26, 2025
4.5400
4.6200
4.5300
4.6100
4.4756
11,629,200
Nov 25, 2025
4.5300
4.5800
4.5100
4.5400
4.4076
8,690,500
Nov 24, 2025
4.5300
4.5700
4.5000
4.5200
4.3882
12,623,000
Nov 21, 2025
4.6700
4.7200
4.5100
4.5100
4.3785
20,706,110
Nov 20, 2025
4.8400
4.8400
4.6700
4.7100
4.5727
34,319,705
Nov 19, 2025
4.7400
4.9600
4.6900
4.8400
4.6989
26,526,518
Nov 18, 2025
4.7800
4.7800
4.6900
4.7300
4.5921
13,631,942
Nov 17, 2025
4.7400
4.7900
4.7200
4.7800
4.6406
12,405,100
Nov 14, 2025
4.6800
4.8000
4.6700
4.7400
4.6018
17,884,568
Nov 13, 2025
4.6800
4.7000
4.6300
4.6900
4.5533
11,409,057
Nov 12, 2025
4.6900
4.7100
4.6600
4.6700
4.5338
10,103,000
Nov 11, 2025
4.6500
4.6900
4.6400
4.6800
4.5436
14,862,300
Nov 10, 2025
4.5900
4.6500
4.5700
4.6400
4.5047
12,414,589
Nov 7, 2025
4.5600
4.6000
4.5600
4.5900
4.4562
7,457,300
Nov 6, 2025
4.6100
4.6100
4.5600
4.5700
4.4368
8,843,500
Nov 5, 2025
4.5700
4.6300
4.5600
4.6100
4.4756
11,115,579
Nov 4, 2025
4.5700
4.6000
4.5500
4.5900
4.4562
8,138,400
Nov 3, 2025
4.5600
4.5800
4.5500
4.5700
4.4368
5,743,500
