Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.02	40.75	39.00	40.31	40.31	1.28%	6,647,969
Mar 26, 2026	41.16	41.21	39.51	39.80	39.80	-3.77%	8,056,093
Mar 25, 2026	41.01	42.70	41.00	41.36	41.36	1.40%	10,662,631
Mar 24, 2026	42.00	42.00	39.45	40.79	40.79	1.82%	10,552,400
Mar 23, 2026	41.36	42.89	39.61	40.06	40.06	-5.52%	11,560,670
Mar 20, 2026	43.22	44.10	42.22	42.40	42.40	-1.74%	9,852,006
Mar 19, 2026	44.84	45.00	42.77	43.15	43.15	-5.89%	11,717,980
Mar 18, 2026	46.28	46.33	44.82	45.85	45.85	0.70%	10,259,080
Mar 17, 2026	49.87	49.99	45.46	45.53	45.53	-9.73%	19,117,704
Mar 16, 2026	50.43	51.08	48.56	50.44	50.44	-0.12%	13,775,860
Mar 13, 2026	51.89	52.51	50.29	50.50	50.50	-2.68%	13,882,280
Mar 12, 2026	53.53	54.48	51.45	51.89	51.89	-3.24%	19,090,330
Mar 11, 2026	51.31	55.90	51.12	53.63	53.63	6.05%	26,908,460
Mar 10, 2026	47.05	51.86	47.01	50.57	50.57	8.10%	21,758,150
Mar 9, 2026	45.74	47.28	44.10	46.78	46.78	-0.66%	13,423,487
Mar 6, 2026	47.80	48.60	46.60	47.09	47.09	-0.97%	14,259,990
Mar 5, 2026	46.68	49.43	46.61	47.55	47.55	5.01%	24,154,481
Mar 4, 2026	44.00	46.75	44.00	45.28	45.28	1.39%	12,292,700
Mar 3, 2026	47.54	47.79	44.25	44.66	44.66	-5.78%	18,045,640
Mar 2, 2026	48.06	48.79	46.50	47.40	47.40	-3.19%	20,037,420
Feb 27, 2026	46.51	49.70	46.10	48.96	48.96	2.71%	24,826,900
Feb 26, 2026	45.30	49.68	45.06	47.67	47.67	5.05%	24,042,780
Feb 25, 2026	44.94	46.80	44.55	45.38	45.38	-1.77%	21,499,090
Feb 24, 2026	40.92	46.80	40.62	46.20	46.20	14.30%	29,484,480
Feb 13, 2026	41.50	41.56	40.37	40.42	40.42	-3.60%	8,524,897
Feb 12, 2026	40.88	42.50	40.35	41.93	41.93	2.49%	10,466,007
Feb 11, 2026	41.55	42.49	40.80	40.91	40.91	-1.45%	7,183,491
Feb 10, 2026	41.98	41.98	41.21	41.51	41.51	-2.21%	8,913,514
Feb 9, 2026	40.00	43.16	39.92	42.45	42.45	7.41%	17,430,350
Feb 6, 2026	39.41	40.55	39.14	39.52	39.52	-1.10%	6,621,820
Feb 5, 2026	41.44	41.57	39.72	39.96	39.96	-4.97%	9,966,758
Feb 4, 2026	41.49	42.74	41.31	42.05	42.05	0.17%	12,503,840
Feb 3, 2026	40.45	42.24	40.00	41.98	41.98	3.83%	14,520,222
Feb 2, 2026	39.20	42.44	38.82	40.43	40.43	1.33%	18,903,560
Jan 30, 2026	41.06	41.45	37.58	39.90	39.90	-4.52%	23,144,490
Jan 29, 2026	44.01	44.60	41.70	41.79	41.79	-3.11%	25,018,770
Jan 28, 2026	45.15	46.46	43.00	43.13	43.13	0.79%	33,307,820
Jan 27, 2026	39.90	43.80	39.80	42.79	42.79	6.10%	28,562,446
Jan 26, 2026	40.83	42.58	40.31	40.33	40.33	-1.75%	23,690,586
Jan 23, 2026	40.03	42.18	39.90	41.05	41.05	1.53%	18,309,740
Jan 22, 2026	39.33	40.90	38.99	40.43	40.43	2.33%	17,263,390
Jan 21, 2026	38.62	39.99	38.25	39.51	39.51	0.89%	17,801,260
Jan 20, 2026	37.49	40.19	37.49	39.16	39.16	4.54%	26,341,590
Jan 19, 2026	37.62	37.73	37.20	37.46	37.46	-0.77%	5,866,167
Jan 16, 2026	37.97	38.30	37.46	37.75	37.75	-0.37%	6,088,191
Jan 15, 2026	37.78	38.29	37.45	37.89	37.89	-0.08%	6,221,624
Jan 14, 2026	38.01	38.67	37.38	37.92	37.92	-0.50%	10,730,340
Jan 13, 2026	38.79	38.89	37.92	38.11	38.11	-1.80%	10,372,370
Jan 12, 2026	38.28	38.90	37.83	38.81	38.81	1.41%	12,767,890
Jan 9, 2026	37.64	38.45	37.51	38.27	38.27	0.98%	12,151,330