Hunan Changyuan Lico Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 6.88
+0.49 (7.67%)
Sep 5, 2025, 2:45 PM CST
Hunan Changyuan Lico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 6.30 | 6.36 | 6.11 | 6.13 | 6.13 | -2.70% | 38,723,657 |
| Aug 26, 2025 | 6.38 | 6.40 | 6.28 | 6.30 | 6.30 | -1.25% | 35,273,599 |
| Aug 25, 2025 | 6.14 | 6.53 | 6.14 | 6.38 | 6.38 | 5.80% | 88,501,733 |
| Aug 22, 2025 | 5.97 | 6.06 | 5.96 | 6.03 | 6.03 | 0.84% | 27,982,701 |
| Aug 21, 2025 | 6.08 | 6.08 | 5.93 | 5.98 | 5.98 | -1.48% | 28,491,393 |
| Aug 20, 2025 | 5.99 | 6.07 | 5.95 | 6.07 | 6.07 | 1.00% | 26,362,395 |
| Aug 19, 2025 | 5.96 | 6.04 | 5.93 | 6.01 | 6.01 | 1.01% | 25,756,876 |
| Aug 18, 2025 | 5.92 | 6.03 | 5.92 | 5.95 | 5.95 | 0.51% | 30,471,094 |
| Aug 15, 2025 | 5.77 | 5.93 | 5.77 | 5.92 | 5.92 | 2.42% | 23,684,013 |
| Aug 14, 2025 | 5.93 | 5.94 | 5.78 | 5.78 | 5.78 | -2.53% | 25,428,929 |
| Aug 13, 2025 | 5.92 | 5.97 | 5.88 | 5.93 | 5.93 | 0.51% | 22,830,905 |
| Aug 12, 2025 | 6.04 | 6.04 | 5.84 | 5.90 | 5.90 | -1.34% | 29,528,251 |
| Aug 11, 2025 | 5.86 | 6.05 | 5.80 | 5.98 | 5.98 | 4.73% | 52,910,036 |
| Aug 8, 2025 | 5.69 | 5.73 | 5.67 | 5.71 | 5.71 | 0.35% | 12,989,428 |
| Aug 7, 2025 | 5.75 | 5.77 | 5.68 | 5.69 | 5.69 | -1.04% | 16,754,074 |
| Aug 6, 2025 | 5.75 | 5.80 | 5.69 | 5.75 | 5.75 | 1.05% | 19,194,665 |
| Aug 5, 2025 | 5.70 | 5.74 | 5.67 | 5.69 | 5.69 | -0.18% | 14,583,363 |
| Aug 4, 2025 | 5.63 | 5.71 | 5.56 | 5.70 | 5.70 | 1.24% | 18,459,966 |
| Aug 1, 2025 | 5.67 | 5.70 | 5.61 | 5.63 | 5.63 | -0.71% | 15,932,198 |
| Jul 31, 2025 | 5.75 | 5.82 | 5.64 | 5.67 | 5.67 | -2.07% | 23,670,968 |
| Jul 30, 2025 | 5.90 | 5.92 | 5.73 | 5.79 | 5.79 | -1.53% | 25,850,145 |
| Jul 29, 2025 | 5.81 | 5.88 | 5.80 | 5.88 | 5.88 | 0.86% | 22,147,523 |
| Jul 28, 2025 | 5.79 | 5.90 | 5.71 | 5.83 | 5.83 | 0.87% | 27,686,122 |
| Jul 25, 2025 | 5.87 | 5.87 | 5.77 | 5.78 | 5.78 | -1.37% | 23,399,293 |
| Jul 24, 2025 | 5.62 | 5.89 | 5.62 | 5.86 | 5.86 | 4.09% | 42,274,090 |
| Jul 23, 2025 | 5.77 | 5.79 | 5.60 | 5.63 | 5.63 | -2.43% | 36,577,265 |
| Jul 22, 2025 | 5.55 | 5.85 | 5.53 | 5.77 | 5.77 | 3.78% | 43,140,820 |
| Jul 21, 2025 | 5.53 | 5.60 | 5.48 | 5.56 | 5.56 | 0.91% | 22,478,912 |
| Jul 18, 2025 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 2.99% | 27,841,217 |
| Jul 17, 2025 | 5.33 | 5.36 | 5.28 | 5.35 | 5.35 | 0.94% | 14,429,986 |
| Jul 16, 2025 | 5.31 | 5.33 | 5.27 | 5.30 | 5.30 | 0.19% | 10,086,675 |
| Jul 15, 2025 | 5.43 | 5.43 | 5.26 | 5.29 | 5.29 | -1.86% | 18,525,139 |
| Jul 14, 2025 | 5.46 | 5.51 | 5.38 | 5.39 | 5.39 | -0.37% | 16,855,274 |
| Jul 11, 2025 | 5.39 | 5.47 | 5.33 | 5.41 | 5.41 | 0.74% | 20,107,020 |
| Jul 10, 2025 | 5.35 | 5.39 | 5.33 | 5.37 | 5.37 | 0.37% | 11,072,631 |
| Jul 9, 2025 | 5.40 | 5.40 | 5.33 | 5.35 | 5.35 | -0.37% | 12,051,739 |
| Jul 8, 2025 | 5.31 | 5.40 | 5.28 | 5.37 | 5.37 | 1.32% | 16,361,294 |
| Jul 7, 2025 | 5.26 | 5.34 | 5.26 | 5.30 | 5.30 | 0.57% | 10,210,278 |
| Jul 4, 2025 | 5.40 | 5.40 | 5.26 | 5.27 | 5.27 | -2.23% | 19,005,662 |
| Jul 3, 2025 | 5.42 | 5.44 | 5.33 | 5.39 | 5.39 | -0.55% | 13,752,874 |
| Jul 2, 2025 | 5.37 | 5.44 | 5.32 | 5.42 | 5.42 | 0.37% | 15,075,053 |
| Jul 1, 2025 | 5.44 | 5.45 | 5.32 | 5.40 | 5.40 | -0.74% | 20,482,240 |
| Jun 30, 2025 | 5.46 | 5.52 | 5.40 | 5.44 | 5.44 | -0.73% | 27,296,745 |