Shanghai Jiao Yun Group Co., Ltd. (SHA:600676)
China · Delayed Price · Currency is CNY 5.22
+0.04 (0.77%)
Aug 1, 2025, 2:45 PM CST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.27 | 5.14 | 5.22 | 5.22 | 0.77% | 31,433,954 |
| Jul 31, 2025 | 5.22 | 5.23 | 5.14 | 5.18 | 5.18 | -2.08% | 40,463,680 |
| Jul 30, 2025 | 5.41 | 5.41 | 5.17 | 5.29 | 5.29 | -4.34% | 83,611,705 |
| Jul 29, 2025 | 5.05 | 5.53 | 5.05 | 5.53 | 5.53 | 9.94% | 30,158,650 |
| Jul 28, 2025 | 5.22 | 5.32 | 4.96 | 5.03 | 5.03 | -4.73% | 50,398,000 |
| Jul 25, 2025 | 5.67 | 5.74 | 5.13 | 5.28 | 5.28 | -5.88% | 70,865,102 |
| Jul 24, 2025 | 5.41 | 5.63 | 5.41 | 5.61 | 5.61 | 2.94% | 43,430,460 |
| Jul 23, 2025 | 5.46 | 5.75 | 5.43 | 5.45 | 5.45 | -1.09% | 54,950,180 |
| Jul 22, 2025 | 5.45 | 5.60 | 5.38 | 5.51 | 5.51 | 0.73% | 46,814,880 |
| Jul 21, 2025 | 5.37 | 5.65 | 5.36 | 5.47 | 5.47 | -0.18% | 51,485,953 |
| Jul 18, 2025 | 5.44 | 5.55 | 5.33 | 5.48 | 5.48 | 0.74% | 82,646,346 |
| Jul 17, 2025 | 5.15 | 5.65 | 5.10 | 5.44 | 5.44 | 5.84% | 104,280,734 |
| Jul 16, 2025 | 4.86 | 5.17 | 4.86 | 5.14 | 5.14 | 4.90% | 40,774,950 |
| Jul 15, 2025 | 4.99 | 5.00 | 4.79 | 4.90 | 4.90 | -2.20% | 28,601,530 |
| Jul 14, 2025 | 4.93 | 5.07 | 4.90 | 5.01 | 5.01 | 1.21% | 34,115,606 |
| Jul 11, 2025 | 4.78 | 4.99 | 4.72 | 4.95 | 4.95 | 3.99% | 48,119,648 |
| Jul 10, 2025 | 4.71 | 4.76 | 4.70 | 4.76 | 4.76 | 0.63% | 13,013,331 |
| Jul 9, 2025 | 4.73 | 4.78 | 4.71 | 4.73 | 4.73 | 0.42% | 18,232,093 |
| Jul 8, 2025 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | 0.21% | 11,452,375 |
| Jul 7, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 11,837,175 |
| Jul 4, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 12,406,800 |
| Jul 3, 2025 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | - | 11,159,800 |
| Jul 2, 2025 | 4.72 | 4.73 | 4.67 | 4.69 | 4.69 | -0.64% | 13,396,100 |
| Jul 1, 2025 | 4.71 | 4.78 | 4.67 | 4.72 | 4.72 | -0.21% | 16,853,300 |
| Jun 30, 2025 | 4.71 | 4.74 | 4.69 | 4.73 | 4.73 | - | 18,063,141 |
| Jun 27, 2025 | 4.70 | 4.80 | 4.70 | 4.73 | 4.73 | 1.07% | 21,781,400 |
| Jun 26, 2025 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | -0.43% | 28,662,700 |
| Jun 25, 2025 | 4.70 | 4.81 | 4.64 | 4.70 | 4.70 | -1.47% | 56,509,600 |
| Jun 24, 2025 | 4.79 | 5.01 | 4.75 | 4.77 | 4.77 | 4.84% | 83,133,183 |
| Jun 23, 2025 | 4.40 | 4.57 | 4.39 | 4.55 | 4.55 | 2.71% | 16,913,080 |
| Jun 20, 2025 | 4.52 | 4.54 | 4.42 | 4.43 | 4.43 | -1.77% | 17,939,000 |
| Jun 19, 2025 | 4.60 | 4.67 | 4.49 | 4.51 | 4.51 | -1.74% | 31,312,200 |
| Jun 18, 2025 | 4.74 | 4.78 | 4.57 | 4.59 | 4.59 | -4.18% | 38,912,143 |
| Jun 17, 2025 | 4.81 | 4.92 | 4.73 | 4.79 | 4.79 | -0.42% | 29,368,400 |
| Jun 16, 2025 | 4.69 | 4.84 | 4.60 | 4.81 | 4.81 | 1.48% | 36,493,843 |
| Jun 13, 2025 | 4.88 | 4.91 | 4.68 | 4.74 | 4.74 | -4.05% | 52,935,900 |
| Jun 12, 2025 | 4.70 | 5.09 | 4.68 | 4.94 | 4.94 | 4.22% | 85,292,155 |
| Jun 11, 2025 | 4.70 | 4.84 | 4.70 | 4.74 | 4.74 | 1.28% | 40,954,000 |
| Jun 10, 2025 | 4.74 | 4.77 | 4.62 | 4.68 | 4.68 | -1.27% | 40,560,580 |
| Jun 9, 2025 | 4.70 | 4.76 | 4.67 | 4.74 | 4.74 | 1.07% | 35,396,601 |
| Jun 6, 2025 | 4.85 | 4.90 | 4.68 | 4.69 | 4.69 | -3.10% | 57,069,327 |
| Jun 5, 2025 | 4.91 | 4.99 | 4.77 | 4.84 | 4.84 | -2.42% | 92,438,949 |
| Jun 4, 2025 | 5.25 | 5.30 | 4.96 | 4.96 | 4.96 | -9.98% | 146,510,376 |
| Jun 3, 2025 | 5.11 | 5.83 | 5.00 | 5.51 | 5.51 | 3.96% | 205,938,495 |
| May 30, 2025 | 5.14 | 5.30 | 5.01 | 5.30 | 5.30 | 9.96% | 118,861,210 |
| May 29, 2025 | 4.36 | 4.82 | 4.36 | 4.82 | 4.82 | 10.05% | 43,921,934 |
| May 28, 2025 | 4.39 | 4.47 | 4.36 | 4.38 | 4.38 | -0.45% | 8,613,323 |
| May 27, 2025 | 4.35 | 4.45 | 4.33 | 4.40 | 4.40 | 0.92% | 10,919,319 |
| May 26, 2025 | 4.29 | 4.40 | 4.28 | 4.36 | 4.36 | 1.16% | 9,265,300 |
| May 23, 2025 | 4.41 | 4.42 | 4.29 | 4.31 | 4.31 | -2.27% | 12,658,146 |