Lion Oil & Gas Energy (SHE:163208)
China · Delayed Price · Currency is CNY 1.398
-0.018 (-1.27%)
At close: Sep 22, 2026
Lion Oil & Gas Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -1.27% | 821,771 |
| Sep 21, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.42% | 961,838 |
| Sep 18, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.21% | 835,388 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -3.00% | 2,242,877 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | 1,798,286 |
| Sep 15, 2026 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | -1.23% | 1,292,058 |
| Sep 14, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 1.52% | 3,353,944 |
| Sep 11, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.07% | 2,956,545 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.56% | 1,917,244 |
| Sep 9, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.42% | 1,318,340 |
| Sep 8, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 2,362,017 |
| Sep 7, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.35% | 1,906,945 |
| Sep 4, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.14% | 753,030 |
| Sep 3, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 1,333,830 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | 1.99% | 4,147,961 |
| Sep 1, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.72% | 1,273,322 |
| Aug 31, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 1.75% | 1,844,674 |
| Aug 28, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.29% | 684,947 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.66% | 951,848 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -2.44% | 2,394,911 |
| Aug 25, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 894,870 |
| Aug 24, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.64% | 923,210 |
| Aug 21, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.65% | 2,690,329 |
| Aug 20, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.43% | 1,567,128 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.08% | 3,495,846 |
| Aug 18, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 2.07% | 2,166,164 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.37% | 1,747,184 |
| Aug 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 1,943,999 |
| Aug 13, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.30% | 2,685,258 |
| Aug 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 3,115,452 |
| Aug 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 4.31% | 5,405,994 |
| Aug 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.01% | 4,396,159 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | 1.18% | 3,377,684 |
| Aug 6, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -1.01% | 4,153,041 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.60% | 3,460,879 |
| Aug 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.85% | 3,479,101 |
| Aug 3, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -0.31% | 2,928,588 |
| Jul 31, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.14% | 5,442,110 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.86% | 8,924,803 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | 0.08% | 6,008,894 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | 8,228,760 |
| Jul 27, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -3.14% | 9,384,558 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | 0.15% | 25,749,539 |
| Jul 23, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 9,997,450 |
| Jul 22, 2026 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 2.01% | 14,884,113 |
| Jul 21, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.60% | 12,459,405 |
| Jul 20, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 3.63% | 29,570,183 |
| Jul 17, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 0.88% | 7,193,204 |
| Jul 16, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.34% | 6,236,722 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.40% | 10,729,154 |