Jiangsu Leili Motor Co., Ltd (300660.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:47AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 26.60 | 25.04 | 24.66 | 24.86 | 24.86 | 472,000 |
| 25 Jun 2024 | 25.13 | 25.85 | 24.55 | 24.90 | 24.90 | 4,095,764 |
| 24 Jun 2024 | 26.19 | 26.40 | 25.10 | 25.13 | 25.13 | 4,022,735 |
| 21 Jun 2024 | 26.60 | 26.66 | 26.11 | 26.31 | 26.31 | 2,921,920 |
| 20 Jun 2024 | 27.35 | 27.66 | 26.67 | 26.67 | 26.67 | 4,010,353 |
| 19 Jun 2024 | 27.88 | 27.91 | 27.43 | 27.43 | 27.43 | 3,352,837 |
| 18 Jun 2024 | 27.51 | 28.06 | 27.48 | 27.91 | 27.91 | 4,543,389 |
| 17 Jun 2024 | 27.11 | 27.80 | 27.11 | 27.56 | 27.56 | 4,429,961 |
| 14 Jun 2024 | 27.56 | 27.60 | 26.70 | 27.23 | 27.23 | 5,784,780 |
| 13 Jun 2024 | 27.13 | 28.18 | 26.85 | 27.56 | 27.56 | 7,037,322 |
| 12 Jun 2024 | 26.67 | 27.74 | 26.64 | 27.13 | 27.13 | 4,720,013 |
| 11 Jun 2024 | 25.78 | 26.76 | 25.10 | 26.75 | 26.75 | 4,415,566 |
| 07 Jun 2024 | 26.35 | 26.54 | 25.63 | 25.78 | 25.78 | 3,668,130 |
| 06 Jun 2024 | 26.85 | 27.12 | 25.86 | 25.98 | 25.98 | 5,109,395 |
| 05 Jun 2024 | 27.02 | 27.63 | 26.81 | 26.85 | 26.85 | 4,051,162 |
| 04 Jun 2024 | 27.30 | 27.81 | 26.84 | 27.35 | 27.35 | 5,274,052 |
| 03 Jun 2024 | 27.98 | 28.30 | 27.20 | 27.57 | 27.57 | 7,576,242 |
| 31 May 2024 | 27.38 | 28.00 | 27.21 | 27.67 | 27.67 | 7,862,820 |
| 30 May 2024 | 26.95 | 27.49 | 26.86 | 27.15 | 27.15 | 4,808,027 |
| 30 May 2024 | 0.56 Dividend | |||||
| 29 May 2024 | 27.07 | 27.55 | 27.00 | 27.45 | 26.89 | 3,169,351 |
| 28 May 2024 | 27.03 | 27.70 | 26.97 | 27.07 | 26.52 | 3,054,108 |
| 27 May 2024 | 26.71 | 27.16 | 26.07 | 27.15 | 26.60 | 3,545,624 |
| 24 May 2024 | 27.15 | 27.36 | 26.55 | 26.56 | 26.02 | 3,824,597 |
| 23 May 2024 | 28.00 | 28.06 | 27.34 | 27.34 | 26.78 | 4,346,793 |
| 22 May 2024 | 27.61 | 28.30 | 27.61 | 28.11 | 27.54 | 4,550,856 |
| 21 May 2024 | 28.08 | 28.10 | 27.50 | 27.69 | 27.13 | 3,184,009 |
| 20 May 2024 | 27.50 | 28.26 | 27.43 | 28.18 | 27.61 | 5,521,281 |
| 17 May 2024 | 27.20 | 27.67 | 26.96 | 27.67 | 27.11 | 3,671,500 |
| 16 May 2024 | 27.30 | 27.73 | 27.18 | 27.32 | 26.76 | 3,493,220 |
| 15 May 2024 | 27.34 | 27.67 | 27.13 | 27.22 | 26.66 | 3,736,221 |
| 14 May 2024 | 27.87 | 28.30 | 27.57 | 27.73 | 27.16 | 5,247,080 |
| 13 May 2024 | 27.40 | 27.59 | 26.93 | 27.27 | 26.71 | 3,757,583 |
| 10 May 2024 | 28.00 | 28.03 | 27.55 | 27.65 | 27.09 | 4,087,740 |
| 09 May 2024 | 27.88 | 28.26 | 27.80 | 28.04 | 27.47 | 4,380,688 |
| 08 May 2024 | 28.51 | 28.53 | 27.78 | 27.88 | 27.31 | 6,911,480 |
| 07 May 2024 | 28.44 | 29.15 | 28.24 | 28.89 | 28.30 | 8,904,136 |
| 06 May 2024 | 28.49 | 28.90 | 28.21 | 28.47 | 27.89 | 8,792,933 |
| 30 Apr 2024 | 28.99 | 29.28 | 27.92 | 28.00 | 27.43 | 11,054,924 |
| 29 Apr 2024 | 29.51 | 30.92 | 28.61 | 28.94 | 28.35 | 20,452,365 |
| 26 Apr 2024 | 26.89 | 27.36 | 26.77 | 27.25 | 26.69 | 6,080,707 |
| 25 Apr 2024 | 26.63 | 27.03 | 26.60 | 26.83 | 26.28 | 4,563,060 |
| 24 Apr 2024 | 26.64 | 27.18 | 26.51 | 26.78 | 26.23 | 6,798,683 |
| 23 Apr 2024 | 25.50 | 27.49 | 25.42 | 26.94 | 26.39 | 9,470,701 |
| 22 Apr 2024 | 25.55 | 25.65 | 24.66 | 25.41 | 24.89 | 2,914,500 |
| 19 Apr 2024 | 25.36 | 25.70 | 25.08 | 25.43 | 24.91 | 3,126,473 |
| 18 Apr 2024 | 25.00 | 26.09 | 24.51 | 25.59 | 25.07 | 5,481,604 |
| 17 Apr 2024 | 23.81 | 25.10 | 23.81 | 25.10 | 24.59 | 4,755,828 |
| 16 Apr 2024 | 24.80 | 24.98 | 23.45 | 23.56 | 23.08 | 3,959,573 |
| 15 Apr 2024 | 25.08 | 25.54 | 24.30 | 24.78 | 24.27 | 3,995,104 |
| 12 Apr 2024 | 25.33 | 25.64 | 24.95 | 25.00 | 24.49 | 2,746,044 |
| 11 Apr 2024 | 25.39 | 25.73 | 25.21 | 25.33 | 24.81 | 2,967,758 |
| 10 Apr 2024 | 26.10 | 26.42 | 25.20 | 25.45 | 24.93 | 4,047,739 |
| 09 Apr 2024 | 25.56 | 26.41 | 25.56 | 26.12 | 25.59 | 3,201,936 |
| 08 Apr 2024 | 26.00 | 26.29 | 25.74 | 25.74 | 25.21 | 3,440,743 |
| 03 Apr 2024 | 26.75 | 26.83 | 25.97 | 26.26 | 25.72 | 4,212,377 |
| 02 Apr 2024 | 27.69 | 27.69 | 26.52 | 26.72 | 26.17 | 5,546,542 |
| 01 Apr 2024 | 27.55 | 27.66 | 27.25 | 27.57 | 27.01 | 5,054,091 |
| 29 Mar 2024 | 26.99 | 27.35 | 26.60 | 27.32 | 26.76 | 2,533,581 |
| 28 Mar 2024 | 26.30 | 27.52 | 26.15 | 27.06 | 26.51 | 6,983,837 |
| 27 Mar 2024 | 27.58 | 27.65 | 26.28 | 26.29 | 25.75 | 5,836,574 |
| 26 Mar 2024 | 27.85 | 28.32 | 27.06 | 27.45 | 26.89 | 7,323,551 |
| 25 Mar 2024 | 28.13 | 29.13 | 28.09 | 28.11 | 27.54 | 6,925,864 |
| 22 Mar 2024 | 28.64 | 28.92 | 28.05 | 28.47 | 27.89 | 6,322,813 |
| 21 Mar 2024 | 28.87 | 29.17 | 28.29 | 28.74 | 28.15 | 7,759,529 |
| 20 Mar 2024 | 28.85 | 29.12 | 28.60 | 29.07 | 28.48 | 6,515,905 |
| 19 Mar 2024 | 29.35 | 29.67 | 28.90 | 29.04 | 28.45 | 9,384,387 |
| 18 Mar 2024 | 29.83 | 29.97 | 29.02 | 29.67 | 29.06 | 13,461,367 |
| 15 Mar 2024 | 28.01 | 29.67 | 28.01 | 29.67 | 29.06 | 16,411,691 |
| 14 Mar 2024 | 28.20 | 28.84 | 27.36 | 28.26 | 27.68 | 10,172,495 |
| 13 Mar 2024 | 27.89 | 28.35 | 27.60 | 27.99 | 27.42 | 8,025,507 |
| 12 Mar 2024 | 27.67 | 28.50 | 27.41 | 28.01 | 27.44 | 10,200,465 |
| 11 Mar 2024 | 27.38 | 27.84 | 27.00 | 27.66 | 27.10 | 8,402,407 |
| 08 Mar 2024 | 27.26 | 28.38 | 26.88 | 27.80 | 27.23 | 10,334,690 |
| 07 Mar 2024 | 29.52 | 29.93 | 27.28 | 27.41 | 26.85 | 18,209,283 |
| 06 Mar 2024 | 26.67 | 28.58 | 26.47 | 28.40 | 27.82 | 16,950,370 |
| 05 Mar 2024 | 26.92 | 27.10 | 26.44 | 26.75 | 26.20 | 7,518,627 |
| 04 Mar 2024 | 26.99 | 27.79 | 26.40 | 27.50 | 26.94 | 11,392,980 |
| 01 Mar 2024 | 26.54 | 27.14 | 26.37 | 26.99 | 26.44 | 9,873,030 |
| 29 Feb 2024 | 24.84 | 26.57 | 24.78 | 26.54 | 26.00 | 10,897,047 |
| 28 Feb 2024 | 27.46 | 27.46 | 24.97 | 24.97 | 24.46 | 14,406,850 |
| 27 Feb 2024 | 25.72 | 27.50 | 25.50 | 27.49 | 26.93 | 15,095,922 |
| 26 Feb 2024 | 26.76 | 27.49 | 25.85 | 26.10 | 25.57 | 15,752,779 |
| 23 Feb 2024 | 24.50 | 25.90 | 24.15 | 25.57 | 25.05 | 11,180,019 |
| 22 Feb 2024 | 23.40 | 24.35 | 23.40 | 24.31 | 23.81 | 7,706,073 |
| 21 Feb 2024 | 23.17 | 24.36 | 23.01 | 23.54 | 23.06 | 9,394,069 |
| 20 Feb 2024 | 23.19 | 24.13 | 22.72 | 23.84 | 23.35 | 7,801,060 |
| 19 Feb 2024 | 23.08 | 23.49 | 22.54 | 23.43 | 22.95 | 9,730,399 |
| 08 Feb 2024 | 21.20 | 22.87 | 20.90 | 22.68 | 22.22 | 11,380,273 |
| 07 Feb 2024 | 20.56 | 22.53 | 20.45 | 21.19 | 20.76 | 8,887,746 |
| 06 Feb 2024 | 18.93 | 20.90 | 18.52 | 20.57 | 20.15 | 7,173,907 |
| 05 Feb 2024 | 20.45 | 20.93 | 18.30 | 18.88 | 18.49 | 6,968,306 |
| 02 Feb 2024 | 22.00 | 22.27 | 19.90 | 20.67 | 20.25 | 5,886,979 |
| 01 Feb 2024 | 21.99 | 22.78 | 21.65 | 21.84 | 21.39 | 5,722,511 |
| 31 Jan 2024 | 23.15 | 23.63 | 22.15 | 22.18 | 21.73 | 4,629,542 |
| 30 Jan 2024 | 23.60 | 24.25 | 23.12 | 23.12 | 22.65 | 3,725,694 |
| 29 Jan 2024 | 24.51 | 24.67 | 23.64 | 23.71 | 23.23 | 3,457,116 |
| 26 Jan 2024 | 24.89 | 25.09 | 24.29 | 24.36 | 23.86 | 3,972,330 |
| 25 Jan 2024 | 24.61 | 25.29 | 23.98 | 25.17 | 24.66 | 4,880,566 |
| 24 Jan 2024 | 24.65 | 24.90 | 23.50 | 24.53 | 24.03 | 4,271,083 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.