Hunan Changyuan Lico Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 6.95
+0.09 (1.31%)
Oct 20, 2025, 2:45 PM CST
Hunan Changyuan Lico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |