Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	49.90	50.31	47.81	48.42	48.42	-3.22%	12,132,214
Jul 31, 2026	53.29	53.88	50.00	50.03	50.03	2.21%	14,437,650
Jul 30, 2026	52.70	53.81	47.69	48.95	48.95	-7.71%	15,651,264
Jul 29, 2026	55.77	57.15	50.95	53.04	53.04	-5.12%	14,076,134
Jul 28, 2026	58.80	59.39	55.19	55.90	55.90	-6.79%	11,520,220
Jul 27, 2026	58.51	59.97	57.00	59.97	59.97	2.51%	9,949,223
Jul 24, 2026	58.70	60.38	57.58	58.50	58.50	-2.73%	8,654,727
Jul 23, 2026	59.66	63.00	59.37	60.14	60.14	0.80%	12,196,115
Jul 22, 2026	60.48	62.08	58.81	59.66	59.66	-2.05%	14,558,008
Jul 21, 2026	56.59	61.08	50.61	60.91	60.91	8.19%	20,034,800
Jul 20, 2026	64.65	65.14	54.00	56.30	56.30	-10.49%	18,717,621
Jul 17, 2026	67.77	67.90	62.33	62.90	62.90	-6.44%	12,985,299
Jul 16, 2026	70.50	72.59	66.71	67.23	67.23	-6.69%	12,704,217
Jul 15, 2026	76.60	78.12	71.52	72.05	72.05	-4.30%	10,978,940
Jul 14, 2026	71.24	76.30	71.24	75.29	75.29	4.86%	14,308,070
Jul 13, 2026	78.01	79.83	71.50	71.80	71.80	-7.20%	15,535,202
Jul 10, 2026	82.46	85.60	77.37	77.37	77.37	-4.48%	18,025,394
Jul 9, 2026	79.17	81.66	75.38	81.00	81.00	4.37%	20,191,531
Jul 8, 2026	85.51	89.08	77.61	77.61	77.61	-8.83%	24,145,753
Jul 7, 2026	85.14	90.90	84.47	85.13	85.13	-1.96%	20,911,260
Jul 6, 2026	84.89	90.99	83.86	86.83	86.83	3.23%	23,463,200
Jul 3, 2026	88.50	88.50	83.20	84.11	84.11	-5.91%	20,352,462
Jul 2, 2026	83.71	94.99	82.42	89.39	89.39	1.68%	28,112,646
Jul 1, 2026	91.98	95.50	85.00	87.91	87.91	-4.96%	24,531,308
Jun 30, 2026	89.23	93.33	86.38	92.50	92.50	3.66%	24,192,850
Jun 29, 2026	97.59	99.09	86.08	89.23	89.23	-8.58%	29,033,360
Jun 26, 2026	97.01	100.43	92.99	97.60	97.60	-5.21%	27,791,890
Jun 25, 2026	98.60	106.31	93.30	102.96	102.96	2.14%	42,913,178
Jun 24, 2026	94.00	104.70	89.00	100.80	100.80	1.87%	41,095,530
Jun 23, 2026	101.00	101.98	93.92	98.95	98.95	7.65%	49,671,311
Jun 22, 2026	84.50	91.92	84.50	91.92	91.92	20.00%	36,545,623
Jun 18, 2026	74.24	80.51	74.24	76.60	76.60	3.42%	29,671,150
Jun 17, 2026	71.60	75.50	71.00	74.07	74.07	1.44%	22,850,970
Jun 16, 2026	70.60	74.26	70.10	73.02	73.02	3.47%	20,996,740
Jun 15, 2026	67.37	70.87	66.01	70.57	70.57	5.00%	23,282,070
Jun 12, 2026	72.79	74.43	67.00	67.21	67.21	-4.94%	27,697,970
Jun 11, 2026	71.41	75.64	69.26	70.70	70.70	0.28%	28,180,726
Jun 10, 2026	71.17	72.99	68.58	70.50	70.50	-1.55%	15,341,939
Jun 9, 2026	72.91	73.50	69.96	71.61	71.61	1.29%	17,587,589
Jun 8, 2026	68.17	73.91	67.82	70.70	70.70	-4.23%	21,247,660
Jun 5, 2026	77.70	79.99	73.21	73.82	73.82	-4.96%	24,947,756
Jun 4, 2026	77.66	78.50	75.23	77.67	77.67	-2.91%	25,050,720
Jun 3, 2026	74.56	84.45	74.52	80.00	80.00	5.53%	32,569,075
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