Liqun Commercial Group Co.,Ltd. (SHA:601366)
China · Delayed Price · Currency is CNY 5.03
-0.08 (-1.57%)
Jan 28, 2026, 3:00 PM CST
Liqun Commercial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.08 | 5.10 | 5.04 | 5.07 | - | -0.78% | 3,976,500 |
| Jan 27, 2026 | 5.06 | 5.14 | 5.00 | 5.11 | 5.11 | - | 33,454,440 |
| Jan 26, 2026 | 5.28 | 5.28 | 5.05 | 5.11 | 5.11 | -3.95% | 55,736,740 |
| Jan 23, 2026 | 5.28 | 5.32 | 5.24 | 5.32 | 5.32 | 0.19% | 53,136,000 |
| Jan 22, 2026 | 5.36 | 5.41 | 5.28 | 5.31 | 5.31 | -2.39% | 59,055,100 |
| Jan 21, 2026 | 5.50 | 5.50 | 5.26 | 5.44 | 5.44 | -3.20% | 87,908,060 |
| Jan 20, 2026 | 5.37 | 5.67 | 5.27 | 5.62 | 5.62 | 5.05% | 127,174,100 |
| Jan 19, 2026 | 5.20 | 5.38 | 5.09 | 5.35 | 5.35 | 1.13% | 91,206,970 |
| Jan 16, 2026 | 5.49 | 5.78 | 5.27 | 5.29 | 5.29 | -2.94% | 180,370,400 |
| Jan 15, 2026 | 4.96 | 5.45 | 4.96 | 5.45 | 5.45 | 10.10% | 70,090,920 |
| Jan 14, 2026 | 4.95 | 5.05 | 4.89 | 4.95 | 4.95 | -0.20% | 53,571,310 |
| Jan 13, 2026 | 5.12 | 5.19 | 4.95 | 4.96 | 4.96 | -3.13% | 59,430,150 |
| Jan 12, 2026 | 5.04 | 5.12 | 5.01 | 5.12 | 5.12 | 1.39% | 63,366,251 |
| Jan 9, 2026 | 5.01 | 5.05 | 4.95 | 5.05 | 5.05 | 0.80% | 51,605,390 |
| Jan 8, 2026 | 4.97 | 5.02 | 4.90 | 5.01 | 5.01 | 0.60% | 56,665,856 |
| Jan 7, 2026 | 4.95 | 5.04 | 4.92 | 4.98 | 4.98 | 0.20% | 49,469,960 |
| Jan 6, 2026 | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | 1.22% | 51,463,460 |
| Jan 5, 2026 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | 0.61% | 33,371,030 |
| Dec 31, 2025 | 4.99 | 4.99 | 4.86 | 4.88 | 4.88 | -1.61% | 40,698,810 |
| Dec 30, 2025 | 5.13 | 5.15 | 4.94 | 4.96 | 4.96 | -2.94% | 61,609,950 |
| Dec 29, 2025 | 5.22 | 5.26 | 5.10 | 5.11 | 5.11 | -2.67% | 66,262,020 |
| Dec 26, 2025 | 5.22 | 5.36 | 5.21 | 5.25 | 5.25 | -0.57% | 74,527,683 |
| Dec 25, 2025 | 5.31 | 5.46 | 5.26 | 5.28 | 5.28 | -0.56% | 91,319,960 |
| Dec 24, 2025 | 5.34 | 5.38 | 5.16 | 5.31 | 5.31 | -2.21% | 104,914,400 |
| Dec 23, 2025 | 5.62 | 5.62 | 5.25 | 5.43 | 5.43 | -5.07% | 133,210,200 |
| Dec 22, 2025 | 5.80 | 5.99 | 5.65 | 5.72 | 5.72 | -3.21% | 165,574,400 |
| Dec 19, 2025 | 5.70 | 6.46 | 5.50 | 5.91 | 5.91 | -2.15% | 232,614,169 |
| Dec 18, 2025 | 5.35 | 6.04 | 5.21 | 6.04 | 6.04 | 10.02% | 202,829,700 |
| Dec 17, 2025 | 5.49 | 5.49 | 5.23 | 5.49 | 5.49 | 10.02% | 127,832,905 |
| Dec 16, 2025 | 4.57 | 4.99 | 4.57 | 4.99 | 4.99 | 9.91% | 73,060,030 |
| Dec 15, 2025 | 4.50 | 4.57 | 4.50 | 4.54 | 4.54 | 0.89% | 13,689,000 |
| Dec 12, 2025 | 4.51 | 4.53 | 4.48 | 4.50 | 4.50 | -0.22% | 13,151,790 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.49 | 4.51 | 4.51 | -3.43% | 26,352,800 |
| Dec 10, 2025 | 4.56 | 4.76 | 4.56 | 4.67 | 4.67 | 2.41% | 33,947,600 |
| Dec 9, 2025 | 4.54 | 4.61 | 4.48 | 4.56 | 4.56 | 0.22% | 17,317,150 |
| Dec 8, 2025 | 4.54 | 4.59 | 4.53 | 4.55 | 4.55 | - | 8,847,000 |
| Dec 5, 2025 | 4.52 | 4.57 | 4.48 | 4.55 | 4.55 | 0.44% | 12,093,300 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.52 | 4.53 | 4.53 | -2.79% | 12,643,000 |
| Dec 3, 2025 | 4.65 | 4.68 | 4.60 | 4.66 | 4.66 | - | 11,065,800 |
| Dec 2, 2025 | 4.63 | 4.67 | 4.60 | 4.66 | 4.66 | 0.65% | 8,939,500 |
| Dec 1, 2025 | 4.63 | 4.68 | 4.61 | 4.63 | 4.63 | -0.22% | 8,853,500 |
| Nov 28, 2025 | 4.54 | 4.65 | 4.50 | 4.64 | 4.64 | 1.75% | 15,052,500 |
| Nov 27, 2025 | 4.60 | 4.67 | 4.54 | 4.56 | 4.56 | -1.08% | 12,098,200 |
| Nov 26, 2025 | 4.54 | 4.62 | 4.53 | 4.61 | 4.61 | 1.54% | 11,629,200 |
| Nov 25, 2025 | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | 0.44% | 8,690,500 |
| Nov 24, 2025 | 4.53 | 4.57 | 4.50 | 4.52 | 4.52 | 0.22% | 12,623,000 |
| Nov 21, 2025 | 4.67 | 4.72 | 4.51 | 4.51 | 4.51 | -4.25% | 20,706,110 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | -2.69% | 34,319,700 |
| Nov 19, 2025 | 4.74 | 4.96 | 4.69 | 4.84 | 4.84 | 2.33% | 26,526,510 |
| Nov 18, 2025 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | -1.05% | 13,631,940 |