Leader Harmonious Drive Systems Co., Ltd. (688017.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 120.00 | 120.00 | 115.20 | 116.15 | 116.15 | 1,507,300 |
| 22 May 2024 | 117.79 | 120.45 | 117.50 | 120.32 | 120.32 | 1,781,211 |
| 21 May 2024 | 120.11 | 121.00 | 116.24 | 116.57 | 116.57 | 2,017,116 |
| 20 May 2024 | 116.89 | 122.21 | 115.55 | 120.86 | 120.86 | 3,192,447 |
| 17 May 2024 | 108.92 | 116.97 | 107.54 | 116.89 | 116.89 | 3,437,377 |
| 16 May 2024 | 110.50 | 111.00 | 109.00 | 109.20 | 109.20 | 1,470,308 |
| 15 May 2024 | 110.50 | 111.85 | 109.32 | 109.39 | 109.39 | 884,593 |
| 14 May 2024 | 110.90 | 114.21 | 110.31 | 110.80 | 110.80 | 1,673,667 |
| 13 May 2024 | 111.60 | 111.88 | 109.20 | 109.62 | 109.62 | 1,910,379 |
| 10 May 2024 | 115.20 | 116.00 | 110.20 | 110.97 | 110.97 | 2,176,217 |
| 09 May 2024 | 115.00 | 117.40 | 115.00 | 115.31 | 115.31 | 1,668,940 |
| 08 May 2024 | 119.45 | 119.45 | 114.41 | 114.97 | 114.97 | 2,034,165 |
| 07 May 2024 | 121.94 | 122.89 | 119.52 | 120.38 | 120.38 | 1,675,102 |
| 06 May 2024 | 122.00 | 125.42 | 121.01 | 121.69 | 121.69 | 2,531,462 |
| 30 Apr 2024 | 120.53 | 123.98 | 118.67 | 118.89 | 118.89 | 2,228,719 |
| 29 Apr 2024 | 123.00 | 125.43 | 120.60 | 121.00 | 121.00 | 2,661,519 |
| 26 Apr 2024 | 116.49 | 121.22 | 115.58 | 119.56 | 119.56 | 2,076,857 |
| 25 Apr 2024 | 118.00 | 119.33 | 115.92 | 116.51 | 116.51 | 1,498,282 |
| 24 Apr 2024 | 119.37 | 120.97 | 116.39 | 118.15 | 118.15 | 2,696,280 |
| 23 Apr 2024 | 113.58 | 118.66 | 111.37 | 118.09 | 118.09 | 3,743,125 |
| 22 Apr 2024 | 110.89 | 114.74 | 108.84 | 112.88 | 112.88 | 1,605,339 |
| 19 Apr 2024 | 112.20 | 113.90 | 111.20 | 111.80 | 111.80 | 1,802,402 |
| 18 Apr 2024 | 108.79 | 116.98 | 106.24 | 114.19 | 114.19 | 4,034,310 |
| 17 Apr 2024 | 107.50 | 109.70 | 106.25 | 107.85 | 107.85 | 2,252,818 |
| 16 Apr 2024 | 110.26 | 111.99 | 105.18 | 105.33 | 105.33 | 2,645,836 |
| 15 Apr 2024 | 110.80 | 113.45 | 109.08 | 111.26 | 111.26 | 1,706,805 |
| 12 Apr 2024 | 112.40 | 114.28 | 110.81 | 111.00 | 111.00 | 1,455,342 |
| 11 Apr 2024 | 111.88 | 114.28 | 111.88 | 111.89 | 111.89 | 1,237,952 |
| 10 Apr 2024 | 114.62 | 115.60 | 111.60 | 112.58 | 112.58 | 1,883,145 |
| 09 Apr 2024 | 114.50 | 116.53 | 112.76 | 113.92 | 113.92 | 2,127,001 |
| 08 Apr 2024 | 115.01 | 117.68 | 113.05 | 113.60 | 113.60 | 1,638,802 |
| 03 Apr 2024 | 117.09 | 119.28 | 115.18 | 115.62 | 115.62 | 1,719,247 |
| 02 Apr 2024 | 121.72 | 121.90 | 116.11 | 118.21 | 118.21 | 2,386,103 |
| 01 Apr 2024 | 120.48 | 122.50 | 120.00 | 121.72 | 121.72 | 1,831,944 |
| 29 Mar 2024 | 120.00 | 121.01 | 117.68 | 119.82 | 119.82 | 1,097,084 |
| 28 Mar 2024 | 117.44 | 123.87 | 117.44 | 121.33 | 121.33 | 2,605,579 |
| 27 Mar 2024 | 122.34 | 122.99 | 117.00 | 117.31 | 117.31 | 2,652,674 |
| 26 Mar 2024 | 126.93 | 127.70 | 121.45 | 123.18 | 123.18 | 2,956,618 |
| 25 Mar 2024 | 128.88 | 133.33 | 126.94 | 126.94 | 126.94 | 2,402,807 |
| 22 Mar 2024 | 132.48 | 132.78 | 127.81 | 131.30 | 131.30 | 3,341,330 |
| 21 Mar 2024 | 131.99 | 134.12 | 130.58 | 132.85 | 132.85 | 2,128,613 |
| 20 Mar 2024 | 133.00 | 134.91 | 131.06 | 132.00 | 132.00 | 2,407,619 |
| 19 Mar 2024 | 142.00 | 142.00 | 133.73 | 133.74 | 133.74 | 4,838,826 |
| 18 Mar 2024 | 145.17 | 145.50 | 140.35 | 143.30 | 143.30 | 3,089,952 |
| 15 Mar 2024 | 138.05 | 144.74 | 137.11 | 144.36 | 144.36 | 2,882,958 |
| 14 Mar 2024 | 142.00 | 148.50 | 138.80 | 138.93 | 138.93 | 3,885,720 |
| 13 Mar 2024 | 135.80 | 139.99 | 135.53 | 137.90 | 137.90 | 2,255,535 |
| 12 Mar 2024 | 132.00 | 139.79 | 132.00 | 135.80 | 135.80 | 3,337,290 |
| 11 Mar 2024 | 129.08 | 132.86 | 128.01 | 132.45 | 132.45 | 1,954,118 |
| 08 Mar 2024 | 128.69 | 132.00 | 126.28 | 131.51 | 131.51 | 2,415,714 |
| 07 Mar 2024 | 138.00 | 141.29 | 129.64 | 129.70 | 129.70 | 3,671,086 |
| 06 Mar 2024 | 128.50 | 136.00 | 127.90 | 134.10 | 134.10 | 2,939,623 |
| 05 Mar 2024 | 131.25 | 131.90 | 127.50 | 129.01 | 129.01 | 2,418,191 |
| 04 Mar 2024 | 130.00 | 136.00 | 127.12 | 133.90 | 133.90 | 3,091,228 |
| 01 Mar 2024 | 128.00 | 131.68 | 126.88 | 129.88 | 129.88 | 2,213,342 |
| 29 Feb 2024 | 121.06 | 129.00 | 121.01 | 128.31 | 128.31 | 2,624,898 |
| 28 Feb 2024 | 131.80 | 134.70 | 121.31 | 122.56 | 122.56 | 4,017,515 |
| 27 Feb 2024 | 126.91 | 135.00 | 124.18 | 133.63 | 133.63 | 3,859,834 |
| 26 Feb 2024 | 139.00 | 139.50 | 128.01 | 128.48 | 128.48 | 4,197,700 |
| 23 Feb 2024 | 123.00 | 133.33 | 122.80 | 131.80 | 131.80 | 3,642,116 |
| 22 Feb 2024 | 120.10 | 123.57 | 120.10 | 122.50 | 122.50 | 1,834,172 |
| 21 Feb 2024 | 122.00 | 128.01 | 119.00 | 121.02 | 121.02 | 3,653,129 |
| 20 Feb 2024 | 111.77 | 126.00 | 109.49 | 125.40 | 125.40 | 4,142,779 |
| 19 Feb 2024 | 115.02 | 116.96 | 109.88 | 112.85 | 112.85 | 2,397,106 |
| 08 Feb 2024 | 110.70 | 119.57 | 110.00 | 114.00 | 114.00 | 2,764,216 |
| 07 Feb 2024 | 104.00 | 113.98 | 102.98 | 109.61 | 109.61 | 3,125,884 |
| 06 Feb 2024 | 94.00 | 106.59 | 93.00 | 104.79 | 104.79 | 3,069,310 |
| 05 Feb 2024 | 104.01 | 104.01 | 93.33 | 96.00 | 96.00 | 3,608,903 |
| 02 Feb 2024 | 109.50 | 111.55 | 102.02 | 104.70 | 104.70 | 3,406,230 |
| 01 Feb 2024 | 105.80 | 113.80 | 105.01 | 110.11 | 110.11 | 2,832,344 |
| 31 Jan 2024 | 109.02 | 113.56 | 107.41 | 107.46 | 107.46 | 2,056,841 |
| 30 Jan 2024 | 109.70 | 116.60 | 106.00 | 109.40 | 109.40 | 2,330,251 |
| 29 Jan 2024 | 111.61 | 113.47 | 108.99 | 108.99 | 108.99 | 1,676,069 |
| 26 Jan 2024 | 110.89 | 114.80 | 110.89 | 111.88 | 111.88 | 2,447,784 |
| 25 Jan 2024 | 117.20 | 117.20 | 109.51 | 115.06 | 115.06 | 3,301,818 |
| 24 Jan 2024 | 120.08 | 121.60 | 113.00 | 117.45 | 117.45 | 2,233,448 |
| 23 Jan 2024 | 116.00 | 122.12 | 114.65 | 119.02 | 119.02 | 1,751,802 |
| 22 Jan 2024 | 122.18 | 123.20 | 115.50 | 115.82 | 115.82 | 2,264,405 |
| 19 Jan 2024 | 124.00 | 125.20 | 122.11 | 122.71 | 122.71 | 1,157,610 |
| 18 Jan 2024 | 125.88 | 126.55 | 120.60 | 124.12 | 124.12 | 2,276,747 |
| 17 Jan 2024 | 130.00 | 131.76 | 125.28 | 125.30 | 125.30 | 1,465,229 |
| 16 Jan 2024 | 131.10 | 132.99 | 128.58 | 130.39 | 130.39 | 1,243,088 |
| 15 Jan 2024 | 127.46 | 132.05 | 125.82 | 129.20 | 129.20 | 1,684,834 |
| 12 Jan 2024 | 135.82 | 136.98 | 129.00 | 129.11 | 129.11 | 2,245,629 |
| 11 Jan 2024 | 134.90 | 137.76 | 133.87 | 136.69 | 136.69 | 1,100,792 |
| 10 Jan 2024 | 135.16 | 139.00 | 132.62 | 135.22 | 135.22 | 1,723,356 |
| 09 Jan 2024 | 132.61 | 139.00 | 132.05 | 135.66 | 135.66 | 1,659,046 |
| 08 Jan 2024 | 135.71 | 135.71 | 131.30 | 131.96 | 131.96 | 1,634,777 |
| 05 Jan 2024 | 139.50 | 142.20 | 136.00 | 137.00 | 137.00 | 1,420,766 |
| 04 Jan 2024 | 142.80 | 143.90 | 137.62 | 138.71 | 138.71 | 1,585,323 |
| 03 Jan 2024 | 145.21 | 146.80 | 139.30 | 142.80 | 142.80 | 1,565,566 |
| 02 Jan 2024 | 152.00 | 153.38 | 146.04 | 146.47 | 146.47 | 1,917,004 |
| 29 Dec 2023 | 143.60 | 154.50 | 143.30 | 153.50 | 153.50 | 2,958,693 |
| 28 Dec 2023 | 145.51 | 145.51 | 139.42 | 143.58 | 143.58 | 2,008,477 |
| 27 Dec 2023 | 142.32 | 146.62 | 140.60 | 145.51 | 145.51 | 1,675,094 |
| 26 Dec 2023 | 143.50 | 144.35 | 139.02 | 141.43 | 141.43 | 1,203,922 |
| 25 Dec 2023 | 143.29 | 145.20 | 139.00 | 144.00 | 144.00 | 1,249,620 |
| 22 Dec 2023 | 143.49 | 148.50 | 141.99 | 143.03 | 143.03 | 1,626,803 |
| 21 Dec 2023 | 144.03 | 145.83 | 140.59 | 143.00 | 143.00 | 1,600,971 |
| 20 Dec 2023 | 150.24 | 151.52 | 142.93 | 144.00 | 144.00 | 2,358,642 |
| *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.