Hunan Changyuan Lico Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 9.01
+0.14 (1.58%)
Nov 14, 2025, 3:00 PM CST
Hunan Changyuan Lico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 7.81 | 9.38 | 7.81 | 8.87 | 8.87 | 12.71% | 194,951,542 |
| Nov 12, 2025 | 7.86 | 8.02 | 7.62 | 7.87 | 7.87 | 0.13% | 82,501,734 |
| Nov 11, 2025 | 7.46 | 8.06 | 7.44 | 7.86 | 7.86 | 5.22% | 99,564,609 |
| Nov 10, 2025 | 7.55 | 7.66 | 7.38 | 7.47 | 7.47 | -0.13% | 59,382,422 |
| Nov 7, 2025 | 7.21 | 7.59 | 7.09 | 7.48 | 7.48 | 3.31% | 67,360,394 |
| Nov 6, 2025 | 7.19 | 7.38 | 7.08 | 7.24 | 7.24 | 1.26% | 36,297,000 |
| Nov 5, 2025 | 6.83 | 7.20 | 6.82 | 7.15 | 7.15 | 3.47% | 49,097,882 |
| Nov 4, 2025 | 7.02 | 7.12 | 6.86 | 6.91 | 6.91 | -2.40% | 31,924,839 |
| Nov 3, 2025 | 7.20 | 7.28 | 6.94 | 7.08 | 7.08 | -2.34% | 50,633,459 |
| Oct 31, 2025 | 7.16 | 7.54 | 7.13 | 7.25 | 7.25 | 0.69% | 66,041,461 |
| Oct 30, 2025 | 7.04 | 7.34 | 7.02 | 7.20 | 7.20 | 2.27% | 55,946,477 |
| Oct 29, 2025 | 6.91 | 7.05 | 6.89 | 7.04 | 7.04 | 1.73% | 25,786,312 |
| Oct 28, 2025 | 6.93 | 7.00 | 6.87 | 6.92 | 6.92 | -0.43% | 23,760,036 |
| Oct 27, 2025 | 7.03 | 7.14 | 6.94 | 6.95 | 6.95 | -0.43% | 34,842,820 |
| Oct 24, 2025 | 7.08 | 7.14 | 6.94 | 6.98 | 6.98 | -2.24% | 38,501,044 |
| Oct 23, 2025 | 7.01 | 7.16 | 6.88 | 7.14 | 7.14 | 1.56% | 31,171,025 |
| Oct 22, 2025 | 7.11 | 7.15 | 6.99 | 7.03 | 7.03 | -1.40% | 28,594,540 |
| Oct 21, 2025 | 6.99 | 7.26 | 6.93 | 7.13 | 7.13 | 2.44% | 35,177,943 |
| Oct 20, 2025 | 6.99 | 7.03 | 6.90 | 6.96 | 6.96 | 1.46% | 27,322,262 |
| Oct 17, 2025 | 7.06 | 7.25 | 6.82 | 6.86 | 6.86 | -3.38% | 41,512,335 |
| Oct 16, 2025 | 7.14 | 7.18 | 7.05 | 7.10 | 7.10 | -0.14% | 26,388,348 |
| Oct 15, 2025 | 7.18 | 7.30 | 6.99 | 7.11 | 7.11 | 0.57% | 38,608,818 |
| Oct 14, 2025 | 7.44 | 7.47 | 7.05 | 7.07 | 7.07 | -3.81% | 48,444,661 |
| Oct 13, 2025 | 7.02 | 7.38 | 7.00 | 7.35 | 7.35 | 0.14% | 41,963,809 |
| Oct 10, 2025 | 7.75 | 7.83 | 7.29 | 7.34 | 7.34 | -5.78% | 62,595,915 |
| Oct 9, 2025 | 7.95 | 8.10 | 7.73 | 7.79 | 7.79 | 0.13% | 78,433,241 |
| Sep 30, 2025 | 7.49 | 7.85 | 7.40 | 7.78 | 7.78 | 3.87% | 67,616,424 |
| Sep 29, 2025 | 7.16 | 7.58 | 7.15 | 7.49 | 7.49 | 4.32% | 63,501,836 |
| Sep 26, 2025 | 7.28 | 7.43 | 7.17 | 7.18 | 7.18 | -1.51% | 37,118,672 |
| Sep 25, 2025 | 7.16 | 7.35 | 7.16 | 7.29 | 7.29 | 1.11% | 35,773,774 |
| Sep 24, 2025 | 6.96 | 7.23 | 6.93 | 7.21 | 7.21 | 3.00% | 40,343,271 |
| Sep 23, 2025 | 7.16 | 7.21 | 6.85 | 7.00 | 7.00 | -2.23% | 48,573,845 |
| Sep 22, 2025 | 7.25 | 7.34 | 7.10 | 7.16 | 7.16 | -1.51% | 32,697,442 |
| Sep 19, 2025 | 7.19 | 7.36 | 7.19 | 7.27 | 7.27 | 1.11% | 41,693,977 |
| Sep 18, 2025 | 7.48 | 7.48 | 7.13 | 7.19 | 7.19 | -4.13% | 65,483,076 |
| Sep 17, 2025 | 7.32 | 7.55 | 7.22 | 7.50 | 7.50 | 2.18% | 63,224,413 |
| Sep 16, 2025 | 7.45 | 7.48 | 7.18 | 7.34 | 7.34 | -0.68% | 57,269,155 |
| Sep 15, 2025 | 7.43 | 7.68 | 7.39 | 7.39 | 7.39 | -0.14% | 74,357,070 |
| Sep 12, 2025 | 7.57 | 7.58 | 7.30 | 7.40 | 7.40 | -2.63% | 79,514,930 |
| Sep 11, 2025 | 7.47 | 7.71 | 7.36 | 7.60 | 7.60 | 1.74% | 88,722,595 |
| Sep 10, 2025 | 7.65 | 7.84 | 7.45 | 7.47 | 7.47 | -6.04% | 121,657,981 |
| Sep 9, 2025 | 7.09 | 8.21 | 7.03 | 7.95 | 7.95 | 10.88% | 173,765,295 |
| Sep 8, 2025 | 7.06 | 7.30 | 6.81 | 7.17 | 7.17 | 3.91% | 117,970,197 |
| Sep 5, 2025 | 6.47 | 6.90 | 6.46 | 6.90 | 6.90 | 7.98% | 117,183,300 |
| Sep 4, 2025 | 6.33 | 6.87 | 6.29 | 6.39 | 6.39 | 1.75% | 95,647,838 |
| Sep 3, 2025 | 6.38 | 6.52 | 6.23 | 6.28 | 6.28 | -1.41% | 40,285,525 |
| Sep 2, 2025 | 6.47 | 6.51 | 6.32 | 6.37 | 6.37 | -1.85% | 38,525,465 |
| Sep 1, 2025 | 6.29 | 6.52 | 6.26 | 6.49 | 6.49 | 3.67% | 55,066,971 |
| Aug 29, 2025 | 6.15 | 6.40 | 6.05 | 6.26 | 6.26 | 1.62% | 47,201,308 |
| Aug 28, 2025 | 6.08 | 6.20 | 5.95 | 6.16 | 6.16 | 0.49% | 39,833,144 |