Jiangsu Lettall Electronic Co.,Ltd (603629.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 18.90 | 19.21 | 18.55 | 19.13 | 19.13 | 4,340,080 |
| 20 Jun 2024 | 19.76 | 19.78 | 19.00 | 19.03 | 19.03 | 4,084,500 |
| 19 Jun 2024 | 20.18 | 20.23 | 19.72 | 19.80 | 19.80 | 3,966,430 |
| 18 Jun 2024 | 19.95 | 20.23 | 19.80 | 20.13 | 20.13 | 4,824,000 |
| 17 Jun 2024 | 19.90 | 20.08 | 19.64 | 19.96 | 19.96 | 4,866,500 |
| 14 Jun 2024 | 19.54 | 20.02 | 19.45 | 19.90 | 19.90 | 5,001,600 |
| 13 Jun 2024 | 19.82 | 20.06 | 19.68 | 19.71 | 19.71 | 5,548,180 |
| 12 Jun 2024 | 19.49 | 19.94 | 19.49 | 19.77 | 19.77 | 5,231,404 |
| 11 Jun 2024 | 19.50 | 19.66 | 18.70 | 19.42 | 19.42 | 5,638,264 |
| 07 Jun 2024 | 19.52 | 19.86 | 19.31 | 19.58 | 19.58 | 5,098,639 |
| 06 Jun 2024 | 20.33 | 20.57 | 19.08 | 19.26 | 19.26 | 8,625,724 |
| 05 Jun 2024 | 20.55 | 20.67 | 20.20 | 20.20 | 20.20 | 4,166,400 |
| 04 Jun 2024 | 20.77 | 20.77 | 20.20 | 20.56 | 20.56 | 6,233,972 |
| 03 Jun 2024 | 21.50 | 21.50 | 20.35 | 20.79 | 20.79 | 9,773,392 |
| 31 May 2024 | 21.50 | 21.98 | 21.31 | 21.53 | 21.53 | 5,267,380 |
| 30 May 2024 | 21.70 | 22.00 | 21.12 | 21.50 | 21.50 | 6,394,908 |
| 29 May 2024 | 21.11 | 21.87 | 21.11 | 21.62 | 21.62 | 9,204,156 |
| 28 May 2024 | 19.80 | 22.32 | 19.80 | 21.35 | 21.35 | 16,212,058 |
| 27 May 2024 | 23.00 | 23.11 | 21.70 | 21.70 | 21.70 | 4,620,600 |
| 24 May 2024 | 24.84 | 24.99 | 24.10 | 24.11 | 24.11 | 6,432,252 |
| 23 May 2024 | 25.70 | 25.70 | 24.80 | 24.84 | 24.84 | 8,688,640 |
| 22 May 2024 | 24.75 | 25.31 | 24.43 | 25.29 | 25.29 | 7,475,788 |
| 21 May 2024 | 24.75 | 25.15 | 24.37 | 24.81 | 24.81 | 6,561,540 |
| 20 May 2024 | 24.37 | 24.95 | 24.14 | 24.63 | 24.63 | 6,053,900 |
| 17 May 2024 | 23.58 | 24.49 | 23.41 | 24.34 | 24.34 | 6,750,560 |
| 16 May 2024 | 23.93 | 24.46 | 23.64 | 23.69 | 23.69 | 6,111,448 |
| 15 May 2024 | 23.50 | 24.00 | 23.23 | 23.58 | 23.58 | 4,761,100 |
| 14 May 2024 | 22.96 | 24.20 | 22.91 | 23.65 | 23.65 | 7,183,116 |
| 13 May 2024 | 23.67 | 23.69 | 22.70 | 22.96 | 22.96 | 5,831,392 |
| 10 May 2024 | 24.68 | 24.86 | 23.58 | 23.61 | 23.61 | 8,437,396 |
| 09 May 2024 | 24.32 | 24.90 | 24.28 | 24.78 | 24.78 | 5,331,400 |
| 08 May 2024 | 24.52 | 24.95 | 24.26 | 24.42 | 24.42 | 4,866,216 |
| 07 May 2024 | 25.05 | 25.34 | 24.71 | 24.78 | 24.78 | 7,553,867 |
| 06 May 2024 | 25.30 | 25.61 | 25.02 | 25.18 | 25.18 | 9,190,352 |
| 30 Apr 2024 | 25.01 | 25.80 | 24.36 | 25.05 | 25.05 | 11,331,836 |
| 29 Apr 2024 | 24.90 | 25.53 | 24.66 | 25.15 | 25.15 | 13,449,168 |
| 26 Apr 2024 | 25.05 | 25.98 | 24.37 | 24.70 | 24.70 | 18,176,608 |
| 25 Apr 2024 | 23.50 | 24.16 | 23.45 | 23.62 | 23.62 | 7,584,556 |
| 24 Apr 2024 | 22.49 | 23.96 | 22.40 | 23.69 | 23.69 | 12,682,032 |
| 23 Apr 2024 | 24.25 | 24.60 | 22.75 | 22.93 | 22.93 | 14,807,680 |
| 22 Apr 2024 | 23.25 | 24.66 | 22.20 | 24.25 | 24.25 | 11,090,569 |
| 19 Apr 2024 | 23.71 | 24.88 | 22.90 | 23.94 | 23.94 | 12,090,428 |
| 18 Apr 2024 | 23.03 | 24.20 | 22.21 | 23.52 | 23.52 | 9,120,673 |
| 17 Apr 2024 | 21.72 | 23.15 | 21.72 | 23.02 | 23.02 | 9,321,078 |
| 16 Apr 2024 | 23.80 | 23.80 | 21.35 | 21.40 | 21.40 | 12,833,100 |
| 15 Apr 2024 | 25.37 | 25.42 | 23.35 | 23.60 | 23.60 | 14,687,191 |
| 12 Apr 2024 | 25.28 | 26.70 | 25.28 | 25.94 | 25.94 | 13,544,457 |
| 11 Apr 2024 | 24.60 | 25.92 | 24.50 | 25.29 | 25.29 | 8,163,964 |
| 10 Apr 2024 | 26.08 | 26.32 | 24.50 | 24.94 | 24.94 | 11,713,700 |
| 09 Apr 2024 | 24.72 | 26.37 | 24.40 | 26.10 | 26.10 | 14,460,173 |
| 08 Apr 2024 | 25.04 | 25.50 | 24.36 | 24.47 | 24.47 | 6,923,819 |
| 03 Apr 2024 | 25.70 | 25.70 | 23.69 | 25.07 | 25.07 | 15,020,020 |
| 02 Apr 2024 | 26.33 | 26.86 | 25.17 | 25.70 | 25.70 | 14,030,697 |
| 01 Apr 2024 | 27.08 | 27.60 | 25.88 | 26.27 | 26.27 | 14,189,900 |
| 29 Mar 2024 | 27.19 | 27.47 | 26.45 | 27.05 | 27.05 | 5,128,600 |
| 28 Mar 2024 | 25.84 | 28.17 | 25.30 | 27.26 | 27.26 | 15,663,220 |
| 27 Mar 2024 | 27.71 | 27.90 | 25.67 | 25.67 | 25.67 | 16,503,927 |
| 26 Mar 2024 | 29.58 | 30.20 | 27.10 | 27.20 | 27.20 | 25,108,706 |
| 25 Mar 2024 | 31.94 | 32.25 | 29.34 | 29.45 | 29.45 | 33,994,392 |
| 22 Mar 2024 | 27.80 | 30.42 | 27.36 | 30.42 | 30.42 | 24,777,868 |
| 21 Mar 2024 | 27.77 | 28.97 | 27.62 | 27.65 | 27.65 | 13,058,660 |
| 20 Mar 2024 | 28.27 | 28.80 | 27.52 | 27.84 | 27.84 | 15,308,440 |
| 19 Mar 2024 | 28.55 | 29.74 | 28.10 | 28.40 | 28.40 | 16,903,519 |
| 18 Mar 2024 | 27.70 | 29.15 | 27.70 | 28.93 | 28.93 | 17,912,444 |
| 15 Mar 2024 | 27.02 | 27.97 | 26.23 | 27.63 | 27.63 | 19,700,928 |
| 14 Mar 2024 | 25.61 | 28.25 | 25.51 | 27.52 | 27.52 | 28,388,384 |
| 13 Mar 2024 | 24.99 | 27.27 | 24.72 | 26.20 | 26.20 | 27,632,144 |
| 12 Mar 2024 | 24.31 | 24.92 | 24.10 | 24.79 | 24.79 | 8,637,000 |
| 11 Mar 2024 | 23.84 | 24.36 | 23.50 | 24.30 | 24.30 | 6,819,088 |
| 08 Mar 2024 | 23.80 | 24.34 | 23.50 | 24.24 | 24.24 | 7,092,800 |
| 07 Mar 2024 | 24.36 | 24.62 | 23.49 | 23.57 | 23.57 | 8,518,800 |
| 06 Mar 2024 | 24.08 | 24.56 | 23.65 | 24.36 | 24.36 | 11,037,164 |
| 05 Mar 2024 | 24.76 | 25.27 | 24.10 | 24.20 | 24.20 | 14,657,548 |
| 04 Mar 2024 | 24.39 | 25.20 | 23.90 | 25.18 | 25.18 | 17,153,428 |
| 01 Mar 2024 | 23.54 | 24.28 | 23.50 | 24.14 | 24.14 | 12,102,837 |
| 29 Feb 2024 | 22.28 | 23.55 | 22.00 | 23.37 | 23.37 | 11,871,197 |
| 28 Feb 2024 | 24.32 | 24.90 | 22.23 | 22.35 | 22.35 | 18,892,052 |
| 27 Feb 2024 | 22.91 | 24.50 | 22.84 | 24.32 | 24.32 | 18,091,912 |
| 26 Feb 2024 | 22.90 | 24.44 | 22.89 | 23.28 | 23.28 | 22,661,108 |
| 23 Feb 2024 | 21.51 | 22.89 | 20.82 | 22.89 | 22.89 | 12,237,364 |
| 22 Feb 2024 | 20.62 | 21.10 | 20.26 | 20.81 | 20.81 | 11,379,120 |
| 21 Feb 2024 | 19.92 | 20.85 | 19.55 | 20.10 | 20.10 | 12,080,940 |
| 20 Feb 2024 | 19.30 | 20.69 | 18.93 | 20.18 | 20.18 | 14,655,210 |
| 19 Feb 2024 | 18.50 | 19.37 | 18.20 | 19.37 | 19.37 | 11,779,744 |
| 08 Feb 2024 | 16.05 | 17.61 | 15.61 | 17.61 | 17.61 | 12,670,665 |
| 07 Feb 2024 | 16.68 | 17.37 | 15.50 | 16.01 | 16.01 | 12,367,128 |
| 06 Feb 2024 | 15.99 | 17.30 | 15.19 | 16.64 | 16.64 | 12,854,514 |
| 05 Feb 2024 | 18.80 | 18.82 | 16.88 | 16.88 | 16.88 | 9,117,260 |
| 02 Feb 2024 | 20.20 | 20.58 | 18.08 | 18.75 | 18.75 | 11,134,992 |
| 01 Feb 2024 | 20.63 | 20.92 | 19.96 | 20.09 | 20.09 | 6,829,960 |
| 31 Jan 2024 | 21.46 | 21.82 | 20.42 | 20.61 | 20.61 | 7,878,772 |
| 30 Jan 2024 | 22.27 | 22.50 | 21.21 | 21.27 | 21.27 | 6,489,386 |
| 29 Jan 2024 | 23.50 | 23.81 | 22.27 | 22.36 | 22.36 | 5,574,340 |
| 26 Jan 2024 | 24.39 | 24.48 | 23.46 | 23.60 | 23.60 | 5,361,192 |
| 25 Jan 2024 | 23.55 | 24.65 | 23.21 | 24.50 | 24.50 | 6,323,612 |
| 24 Jan 2024 | 23.97 | 24.15 | 22.85 | 23.55 | 23.55 | 5,747,200 |
| 23 Jan 2024 | 23.28 | 24.00 | 22.93 | 23.69 | 23.69 | 6,915,440 |
| 22 Jan 2024 | 25.80 | 25.88 | 22.93 | 23.30 | 23.30 | 11,214,678 |
| 19 Jan 2024 | 25.19 | 26.94 | 25.07 | 25.45 | 25.45 | 10,604,826 |
| 18 Jan 2024 | 24.66 | 25.43 | 24.05 | 25.29 | 25.29 | 7,923,096 |
| *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.