Skip to main content
Guangxi LiuYao Group Co., Ltd (SHA:603368)
China flag China · Delayed Price · Currency is CNY
16.98
+0.26 (1.56%)
Apr 29, 2026, 3:00 PM CST

Guangxi LiuYao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.7016.9516.6616.90-1.08%1,652,820
Apr 28, 202616.7116.8316.6416.7216.72-2,646,686
Apr 27, 202616.7016.7916.5916.7216.72-0.65%3,027,596
Apr 24, 202616.6816.8316.6016.8316.830.42%2,632,112
Apr 23, 202616.8616.8816.7216.7616.76-0.71%2,883,600
Apr 22, 202616.8816.9116.8316.8816.88-0.18%1,979,337
Apr 21, 202616.9016.9616.8616.9116.910.06%2,001,800
Apr 20, 202616.9016.9616.8516.9016.90-0.06%2,006,600
Apr 17, 202617.0517.0516.8216.9116.91-0.94%3,751,401
Apr 16, 202617.1317.1916.9517.0717.07-0.70%4,127,758
Apr 15, 202617.0217.3216.9917.1917.191.24%6,292,905
Apr 14, 202616.9817.0216.8516.9816.980.18%2,676,796
Apr 13, 202617.1417.1416.8716.9516.95-1.22%2,703,867
Apr 10, 202617.1017.2517.0517.1617.160.47%2,793,462
Apr 9, 202617.2117.3417.0017.0817.08-1.10%3,512,042
Apr 8, 202617.2317.3117.1417.2717.271.05%4,669,572
Apr 7, 202617.0817.1716.7817.0917.090.77%3,351,268
Apr 3, 202617.2017.2016.6316.9616.96-1.57%3,318,794
Apr 2, 202617.1917.3217.1017.2317.230.17%4,514,610
Apr 1, 202617.0717.2116.9017.2017.201.24%4,706,555
Mar 31, 202617.0017.1316.9016.9916.99-3,243,840
Mar 30, 202616.6416.9916.6016.9916.991.31%3,778,898
Mar 27, 202616.4816.8416.4616.7716.770.84%3,513,460
Mar 26, 202616.7216.8816.6316.6316.63-0.72%2,981,000
Mar 25, 202616.6416.7616.5716.7516.750.90%3,314,196
Mar 24, 202616.4116.6216.3016.6016.602.28%4,147,210
Mar 23, 202616.6916.6916.1816.2316.23-4.08%7,443,245
Mar 20, 202617.1617.2116.9116.9216.92-1.17%5,192,342
Mar 19, 202617.2717.3317.1117.1217.12-1.50%3,697,770
Mar 18, 202617.3317.4417.1817.3817.380.12%3,476,818
Mar 17, 202617.4617.5717.3417.3617.36-0.40%3,653,758
Mar 16, 202617.6017.6017.3517.4317.43-0.46%3,080,067
Mar 13, 202617.4917.5817.4117.5117.51-3,433,829
Mar 12, 202617.4717.5517.4217.5117.510.17%3,416,107
Mar 11, 202617.4517.5017.3317.4817.480.23%3,249,931
Mar 10, 202617.3617.4617.3517.4417.440.81%4,082,708
Mar 9, 202617.3717.4217.2517.3017.30-1.26%5,157,700
Mar 6, 202617.1817.5517.1417.5217.521.80%5,018,005
Mar 5, 202617.2917.3017.1817.2117.210.35%4,289,784
Mar 4, 202617.5417.5417.1017.1517.15-2.39%8,075,441
Mar 3, 202617.8318.0717.5117.5717.57-1.18%7,006,828
Mar 2, 202617.8517.9217.6317.7817.78-1.11%6,334,149
Feb 27, 202617.9018.0017.8917.9817.980.33%3,115,810
Feb 26, 202618.0418.0417.8817.9217.92-0.50%4,669,474
Feb 25, 202618.0218.1417.9818.0118.01-0.06%6,283,655
Feb 24, 202617.9018.0317.8918.0218.020.95%5,122,563
Feb 13, 202617.9017.9417.8317.8517.85-0.17%3,822,275
Feb 12, 202617.9717.9917.8617.8817.88-0.61%3,296,300
Feb 11, 202618.0318.0817.9817.9917.99-0.22%3,319,000
Feb 10, 202618.1218.1218.0118.0318.03-0.44%4,786,004
Feb 9, 202618.1718.2318.0818.1118.110.06%4,284,625
Feb 6, 202618.1518.2818.1018.1018.10-0.28%4,250,800
Feb 5, 202618.1318.2118.0718.1518.15-0.06%3,580,620
Feb 4, 202618.0518.1617.9818.1618.160.61%3,878,418
Feb 3, 202618.0118.0617.9218.0518.051.06%3,367,097
Feb 2, 202618.1618.2717.8117.8617.86-1.65%7,082,437
Jan 30, 202618.1718.3318.0518.1618.16-0.38%5,960,318
Jan 29, 202618.3318.3318.1118.2318.23-0.49%6,387,140
Jan 28, 202618.4718.5018.3218.3218.32-0.92%6,537,639
Jan 27, 202618.8018.8018.3218.4918.49-1.54%9,078,815
Jan 26, 202618.7418.8318.5218.7818.780.37%10,379,880
Jan 23, 202618.7019.0118.6318.7118.711.57%14,653,121
Jan 22, 202618.3318.4718.3118.4218.420.60%4,863,168
Jan 21, 202618.3818.4318.2718.3118.31-0.60%5,337,500
Jan 20, 202618.3118.5518.3018.4218.420.60%6,498,521
Jan 19, 202618.1918.4918.1218.3118.310.72%5,516,033
Jan 16, 202618.6718.6718.1518.1818.18-2.15%9,332,000
Jan 15, 202618.3718.9418.3718.5818.580.60%7,968,551
Jan 14, 202618.6018.7118.3118.4718.47-0.65%10,927,030
Jan 13, 202618.5918.8318.5418.5918.59-9,743,958
Jan 12, 202618.6718.8518.5218.5918.59-0.43%7,552,955
Jan 9, 202618.3118.7318.3118.6718.671.80%8,159,547
Jan 8, 202618.4018.4418.2818.3418.34-0.33%5,976,094
Jan 7, 202618.2918.5018.2718.4018.400.55%7,861,579
Jan 6, 202618.2218.4218.1718.3018.300.66%7,019,771
Jan 5, 202617.8118.4017.7818.1818.182.02%9,020,298
Dec 31, 202517.7417.8317.7017.8217.820.62%3,589,200
Dec 30, 202517.7517.7817.6617.7117.71-0.28%3,259,041
Dec 29, 202517.9517.9817.7017.7617.76-1.17%5,376,774
Dec 26, 202518.1518.1617.9417.9717.97-0.94%5,445,863
Dec 25, 202518.0918.1418.0018.1418.140.22%3,265,492
Dec 24, 202518.1118.1218.0118.1018.10-0.11%4,394,451
Dec 23, 202518.0918.3218.0518.1218.12-0.06%4,698,800
Dec 22, 202518.3018.3718.0918.1318.13-0.87%6,669,363
Dec 19, 202518.4518.4618.2018.2918.29-1.03%6,141,755
Dec 18, 202517.7218.4917.6818.4818.484.23%13,157,920
Dec 17, 202517.4917.7517.4617.7317.731.20%4,235,019
Dec 16, 202517.5117.5817.3817.5217.52-0.34%3,667,293
Dec 15, 202517.5417.6617.3817.5817.580.23%6,318,911
Dec 12, 202517.8217.8317.5417.5417.54-1.41%9,559,348
Dec 11, 202518.1018.1417.7317.7917.79-1.39%5,831,110
Dec 10, 202517.9618.1317.8918.0418.040.33%4,075,654
Dec 9, 202518.3318.3917.9717.9817.98-2.02%5,654,675
Dec 8, 202518.4818.5818.2718.3518.35-0.27%5,387,989
Dec 5, 202518.4118.4718.2418.4018.40-0.33%4,416,585
Dec 4, 202518.4918.5318.3118.4618.46-0.16%3,221,088
Dec 3, 202518.3218.5118.2818.4918.490.60%4,980,538
Dec 2, 202518.1018.4418.0218.3818.381.55%5,269,947
Dec 1, 202517.9818.1417.9518.1018.100.95%4,004,689
Nov 28, 202517.9718.0217.8517.9317.93-0.28%2,867,700