Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	72.55	77.50	71.31	75.81	75.81	4.22%	31,210,046
Jun 1, 2026	76.87	80.20	72.51	72.74	72.74	-7.07%	29,851,230
May 29, 2026	83.30	89.74	77.95	78.27	78.27	-5.59%	43,660,513
May 28, 2026	73.00	84.18	71.70	82.90	82.90	13.97%	36,679,110
May 27, 2026	76.29	79.41	72.98	73.14	72.74	-8.75%	32,478,889
May 26, 2026	73.83	81.91	73.30	80.15	79.71	7.43%	37,334,070
May 25, 2026	66.85	77.75	65.50	74.61	74.20	14.86%	37,365,830
May 22, 2026	61.86	66.88	61.57	64.96	64.60	8.83%	27,294,490
May 21, 2026	61.69	64.34	59.59	59.69	59.36	-2.75%	18,235,750
May 20, 2026	57.70	62.67	57.70	61.38	61.04	5.79%	16,538,100
May 19, 2026	58.87	59.91	56.01	58.02	57.70	-2.42%	18,069,430
May 18, 2026	59.48	64.87	58.70	59.46	59.13	4.11%	24,017,210
May 15, 2026	58.38	60.98	56.63	57.11	56.80	-0.92%	17,674,970
May 14, 2026	60.00	60.58	57.44	57.64	57.32	-4.05%	16,185,710
May 13, 2026	54.23	61.28	54.23	60.07	59.74	9.40%	23,474,930
May 12, 2026	54.57	55.95	53.00	54.91	54.61	1.07%	15,384,240
May 11, 2026	57.52	58.63	54.15	54.33	54.03	-2.44%	17,596,460
May 8, 2026	55.00	57.28	54.34	55.69	55.39	-0.36%	11,098,580
May 7, 2026	54.10	56.00	52.96	55.89	55.58	2.46%	12,757,620
May 6, 2026	53.70	56.78	52.80	54.55	54.25	1.00%	19,963,290
Apr 30, 2026	52.55	54.58	52.51	54.01	53.71	3.51%	13,666,360
Apr 29, 2026	51.27	52.55	50.20	52.18	51.89	0.91%	11,490,230
Apr 28, 2026	52.68	53.59	51.33	51.71	51.43	-2.53%	10,850,120
Apr 27, 2026	51.37	54.21	51.22	53.05	52.76	3.61%	15,357,160
Apr 24, 2026	50.51	52.00	49.38	51.20	50.92	1.11%	16,324,050
Apr 23, 2026	49.88	51.54	49.88	50.64	50.36	0.80%	11,591,450
Apr 22, 2026	49.73	51.38	49.20	50.24	49.97	0.48%	12,573,200
Apr 21, 2026	49.30	51.10	49.20	50.00	49.73	0.28%	14,820,810
Apr 20, 2026	46.82	52.79	46.50	49.86	49.59	6.93%	25,714,320
Apr 17, 2026	44.75	46.98	44.58	46.63	46.37	3.67%	13,045,080
Apr 16, 2026	43.13	45.15	43.05	44.98	44.73	4.19%	13,055,410
Apr 15, 2026	44.80	45.05	42.88	43.17	42.93	-1.66%	13,313,760
Apr 14, 2026	42.90	44.66	42.56	43.90	43.66	2.52%	13,147,110
Apr 13, 2026	42.00	43.13	41.82	42.82	42.59	1.11%	7,058,846
Apr 10, 2026	41.77	43.30	41.77	42.35	42.12	1.63%	8,499,257
Apr 9, 2026	41.30	42.28	41.14	41.67	41.44	-0.86%	7,119,128
Apr 8, 2026	41.09	42.17	40.73	42.03	41.80	4.42%	9,596,324
Apr 7, 2026	39.13	41.19	38.91	40.25	40.03	2.37%	9,115,409
Apr 3, 2026	38.72	39.79	38.30	39.32	39.10	1.50%	7,068,719
Apr 2, 2026	39.56	39.93	38.56	38.74	38.53	-2.15%	7,428,597
Apr 1, 2026	40.50	40.50	39.39	39.59	39.37	2.35%	6,323,837
Mar 31, 2026	40.02	40.30	38.50	38.68	38.47	-3.71%	7,926,886
Mar 30, 2026	39.93	40.70	39.11	40.17	39.95	-0.35%	8,513,584
Mar 27, 2026	39.02	40.75	39.00	40.31	40.09	1.28%	6,647,969
Mar 26, 2026	41.16	41.21	39.51	39.80	39.58	-3.77%	8,056,093
Mar 25, 2026	41.01	42.70	41.00	41.36	41.13	1.40%	10,662,630
Mar 24, 2026	42.00	42.00	39.45	40.79	40.57	1.82%	10,552,400
Mar 23, 2026	41.36	42.89	39.61	40.06	39.84	-5.52%	11,560,670
Mar 20, 2026	43.22	44.10	42.22	42.40	42.17	-1.74%	9,852,006
Mar 19, 2026	44.84	45.00	42.77	43.15	42.91	-5.89%	11,717,980