Fujian Expressway Development Co.,Ltd (SHA:600033)
China · Delayed Price · Currency is CNY 3.460
-0.020 (-0.57%)
Aug 1, 2025, 3:00 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.48 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 18,417,400 |
| Jul 31, 2025 | 3.52 | 3.52 | 3.47 | 3.48 | 3.48 | -0.85% | 27,524,774 |
| Jul 30, 2025 | 3.49 | 3.53 | 3.49 | 3.51 | 3.51 | 0.29% | 22,579,034 |
| Jul 29, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.50 | -0.57% | 25,357,448 |
| Jul 28, 2025 | 3.56 | 3.56 | 3.51 | 3.52 | 3.52 | -1.12% | 32,627,857 |
| Jul 25, 2025 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -0.84% | 21,899,750 |
| Jul 24, 2025 | 3.58 | 3.59 | 3.57 | 3.59 | 3.59 | - | 21,998,564 |
| Jul 23, 2025 | 3.57 | 3.62 | 3.57 | 3.59 | 3.59 | 0.56% | 43,753,512 |
| Jul 22, 2025 | 3.54 | 3.57 | 3.52 | 3.57 | 3.57 | 0.85% | 32,064,250 |
| Jul 21, 2025 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 1.14% | 34,308,364 |
| Jul 18, 2025 | 3.49 | 3.50 | 3.48 | 3.50 | 3.50 | 0.29% | 18,067,159 |
| Jul 17, 2025 | 3.51 | 3.52 | 3.48 | 3.49 | 3.49 | -0.57% | 27,026,011 |
| Jul 16, 2025 | 3.53 | 3.54 | 3.50 | 3.51 | 3.51 | -0.57% | 26,032,752 |
| Jul 15, 2025 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.12% | 31,137,040 |
| Jul 14, 2025 | 3.58 | 3.60 | 3.57 | 3.57 | 3.57 | - | 30,608,200 |
| Jul 11, 2025 | 3.58 | 3.59 | 3.56 | 3.57 | 3.57 | -1.38% | 27,418,123 |
| Jul 10, 2025 | 3.60 | 3.63 | 3.59 | 3.62 | 3.57 | 0.84% | 31,940,786 |
| Jul 9, 2025 | 3.59 | 3.61 | 3.59 | 3.59 | 3.54 | - | 20,172,300 |
| Jul 8, 2025 | 3.60 | 3.62 | 3.59 | 3.59 | 3.54 | -0.28% | 21,750,500 |
| Jul 7, 2025 | 3.58 | 3.60 | 3.57 | 3.60 | 3.55 | 0.56% | 20,766,624 |
| Jul 4, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.53 | 0.28% | 24,588,771 |
| Jul 3, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | 3.52 | - | 14,560,700 |
| Jul 2, 2025 | 3.55 | 3.57 | 3.54 | 3.57 | 3.52 | 0.56% | 16,199,329 |
| Jul 1, 2025 | 3.54 | 3.55 | 3.53 | 3.55 | 3.50 | 0.28% | 24,215,157 |
| Jun 30, 2025 | 3.55 | 3.56 | 3.53 | 3.54 | 3.49 | -0.28% | 20,252,187 |
| Jun 27, 2025 | 3.57 | 3.59 | 3.55 | 3.55 | 3.50 | -0.56% | 26,668,400 |
| Jun 26, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.52 | -0.56% | 17,501,345 |
| Jun 25, 2025 | 3.60 | 3.60 | 3.57 | 3.59 | 3.54 | -0.28% | 25,039,857 |
| Jun 24, 2025 | 3.57 | 3.60 | 3.57 | 3.60 | 3.55 | 0.84% | 14,428,551 |
| Jun 23, 2025 | 3.58 | 3.59 | 3.56 | 3.57 | 3.52 | - | 13,030,668 |
| Jun 20, 2025 | 3.56 | 3.59 | 3.56 | 3.57 | 3.52 | - | 13,992,162 |
| Jun 19, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.52 | -0.83% | 15,911,358 |
| Jun 18, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.55 | -0.28% | 18,494,704 |
| Jun 17, 2025 | 3.59 | 3.61 | 3.58 | 3.61 | 3.56 | 0.28% | 21,498,140 |
| Jun 16, 2025 | 3.61 | 3.63 | 3.58 | 3.60 | 3.55 | -0.55% | 22,889,800 |
| Jun 13, 2025 | 3.63 | 3.65 | 3.61 | 3.62 | 3.57 | -0.28% | 27,419,234 |
| Jun 12, 2025 | 3.63 | 3.64 | 3.61 | 3.63 | 3.58 | - | 20,135,453 |
| Jun 11, 2025 | 3.62 | 3.65 | 3.60 | 3.63 | 3.58 | 0.28% | 23,581,386 |
| Jun 10, 2025 | 3.63 | 3.63 | 3.60 | 3.62 | 3.57 | - | 18,910,945 |
| Jun 9, 2025 | 3.63 | 3.64 | 3.61 | 3.62 | 3.57 | -0.28% | 20,520,747 |
| Jun 6, 2025 | 3.63 | 3.65 | 3.62 | 3.63 | 3.58 | 0.28% | 15,087,457 |
| Jun 5, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.57 | -0.55% | 17,199,536 |
| Jun 4, 2025 | 3.67 | 3.68 | 3.62 | 3.64 | 3.59 | -0.82% | 28,212,586 |
| Jun 3, 2025 | 3.67 | 3.71 | 3.65 | 3.67 | 3.62 | - | 40,214,779 |
| May 30, 2025 | 3.63 | 3.68 | 3.62 | 3.67 | 3.62 | 1.10% | 36,111,832 |
| May 29, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.58 | 1.40% | 24,804,251 |
| May 28, 2025 | 3.57 | 3.58 | 3.55 | 3.58 | 3.53 | 0.28% | 13,697,028 |
| May 27, 2025 | 3.58 | 3.60 | 3.55 | 3.57 | 3.52 | -0.28% | 16,554,804 |
| May 26, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.53 | 0.56% | 20,527,191 |
| May 23, 2025 | 3.65 | 3.66 | 3.56 | 3.56 | 3.51 | -2.47% | 42,702,700 |