Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	49.30	51.10	49.20	50.00	50.00	0.28%	14,820,810
Apr 20, 2026	46.82	52.79	46.50	49.86	49.86	6.93%	25,714,524
Apr 17, 2026	44.75	46.98	44.58	46.63	46.63	3.67%	13,045,383
Apr 16, 2026	43.13	45.15	43.05	44.98	44.98	4.19%	13,056,011
Apr 15, 2026	44.80	45.05	42.88	43.17	43.17	-1.66%	13,313,762
Apr 14, 2026	42.90	44.66	42.56	43.90	43.90	2.52%	13,150,510
Apr 13, 2026	42.00	43.13	41.82	42.82	42.82	1.11%	7,058,846
Apr 10, 2026	41.77	43.30	41.77	42.35	42.35	1.63%	8,499,257
Apr 9, 2026	41.30	42.28	41.14	41.67	41.67	-0.86%	7,119,128
Apr 8, 2026	41.09	42.17	40.73	42.03	42.03	4.42%	9,596,324
Apr 7, 2026	39.13	41.19	38.91	40.25	40.25	2.37%	9,115,409
Apr 3, 2026	38.72	39.79	38.30	39.32	39.32	1.50%	7,068,719
Apr 2, 2026	39.56	39.93	38.56	38.74	38.74	-2.15%	7,428,597
Apr 1, 2026	40.50	40.50	39.39	39.59	39.59	2.35%	6,323,837
Mar 31, 2026	40.02	40.30	38.50	38.68	38.68	-3.71%	7,926,886
Mar 30, 2026	39.93	40.70	39.11	40.17	40.17	-0.35%	8,514,084
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