Jiangsu Liba Enterprise Joint-Stock Co., Ltd. (SHA:603519)
China
· Delayed Price · Currency is CNY 14.44
+0.51 (3.66%)
Apr 30, 2026, 3:00 PM CST
SHA:603519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.93 | 14.68 | 13.79 | 14.54 | - | 4.38% | 6,456,248 |
| Apr 29, 2026 | 13.70 | 13.98 | 13.70 | 13.93 | 13.93 | 0.87% | 3,788,400 |
| Apr 28, 2026 | 13.98 | 14.07 | 13.68 | 13.81 | 13.81 | -1.29% | 3,993,064 |
| Apr 27, 2026 | 14.00 | 14.05 | 13.70 | 13.99 | 13.99 | -0.64% | 4,093,844 |
| Apr 24, 2026 | 14.21 | 14.21 | 13.86 | 14.08 | 14.08 | -0.71% | 4,299,400 |
| Apr 23, 2026 | 14.25 | 14.35 | 14.07 | 14.18 | 14.18 | -0.28% | 4,600,464 |
| Apr 22, 2026 | 14.20 | 14.37 | 14.17 | 14.22 | 14.22 | 0.35% | 4,082,500 |
| Apr 21, 2026 | 13.96 | 14.23 | 13.96 | 14.17 | 14.17 | 1.43% | 4,474,500 |
| Apr 20, 2026 | 14.22 | 14.38 | 13.85 | 13.97 | 13.97 | -0.85% | 6,356,840 |
| Apr 17, 2026 | 14.27 | 14.27 | 14.02 | 14.09 | 14.09 | -1.26% | 3,961,100 |
| Apr 16, 2026 | 14.07 | 14.44 | 14.02 | 14.27 | 14.27 | 1.13% | 5,218,885 |
| Apr 15, 2026 | 14.03 | 14.12 | 13.83 | 14.11 | 14.11 | 0.64% | 4,376,320 |
| Apr 14, 2026 | 14.01 | 14.05 | 13.75 | 14.02 | 14.02 | 0.14% | 4,807,270 |
| Apr 13, 2026 | 13.85 | 14.22 | 13.74 | 14.00 | 14.00 | 0.29% | 6,338,904 |
| Apr 10, 2026 | 13.74 | 14.06 | 13.71 | 13.96 | 13.96 | 1.53% | 3,088,928 |
| Apr 9, 2026 | 13.89 | 14.02 | 13.71 | 13.75 | 13.75 | -1.43% | 3,326,100 |
| Apr 8, 2026 | 13.39 | 14.03 | 13.30 | 13.95 | 13.95 | 5.20% | 5,548,608 |
| Apr 7, 2026 | 13.21 | 13.35 | 13.03 | 13.26 | 13.26 | 0.53% | 2,649,400 |
| Apr 3, 2026 | 13.59 | 13.63 | 13.16 | 13.19 | 13.19 | -2.87% | 2,684,000 |
| Apr 2, 2026 | 13.68 | 13.73 | 13.45 | 13.58 | 13.58 | -0.73% | 2,690,880 |
| Apr 1, 2026 | 13.50 | 13.70 | 13.50 | 13.68 | 13.68 | 2.01% | 2,667,108 |
| Mar 31, 2026 | 13.47 | 13.69 | 13.36 | 13.41 | 13.41 | -0.45% | 2,495,700 |
| Mar 30, 2026 | 13.24 | 13.52 | 13.01 | 13.47 | 13.47 | 1.05% | 3,554,056 |
| Mar 27, 2026 | 13.04 | 13.35 | 12.80 | 13.33 | 13.33 | 2.22% | 3,013,200 |
| Mar 26, 2026 | 13.11 | 13.30 | 12.93 | 13.04 | 13.04 | -0.53% | 2,453,454 |
| Mar 25, 2026 | 12.91 | 13.15 | 12.81 | 13.11 | 13.11 | 1.79% | 2,551,492 |
| Mar 24, 2026 | 12.60 | 12.94 | 12.26 | 12.88 | 12.88 | 4.80% | 3,719,000 |
| Mar 23, 2026 | 12.94 | 13.01 | 12.14 | 12.29 | 12.29 | -7.11% | 5,799,560 |
| Mar 20, 2026 | 13.45 | 13.68 | 13.23 | 13.23 | 13.23 | -2.29% | 3,049,080 |
| Mar 19, 2026 | 13.60 | 13.97 | 13.49 | 13.54 | 13.54 | -0.88% | 3,954,200 |
| Mar 18, 2026 | 13.45 | 13.70 | 13.25 | 13.66 | 13.66 | 1.11% | 2,879,900 |
| Mar 17, 2026 | 13.94 | 13.99 | 13.50 | 13.51 | 13.51 | -2.95% | 3,938,980 |
| Mar 16, 2026 | 13.71 | 14.19 | 13.70 | 13.92 | 13.92 | 1.31% | 7,713,240 |
| Mar 13, 2026 | 13.49 | 13.98 | 13.47 | 13.74 | 13.74 | 1.70% | 3,515,300 |
| Mar 12, 2026 | 13.70 | 13.75 | 13.50 | 13.51 | 13.51 | -1.17% | 1,940,900 |
| Mar 11, 2026 | 13.79 | 13.85 | 13.65 | 13.67 | 13.67 | -0.58% | 1,995,820 |
| Mar 10, 2026 | 13.54 | 13.77 | 13.47 | 13.75 | 13.75 | 2.23% | 2,556,794 |
| Mar 9, 2026 | 13.49 | 13.55 | 13.29 | 13.45 | 13.45 | -1.75% | 3,583,800 |
| Mar 6, 2026 | 13.23 | 13.69 | 13.15 | 13.69 | 13.69 | 3.32% | 3,592,760 |
| Mar 5, 2026 | 13.35 | 13.46 | 13.20 | 13.25 | 13.25 | 0.76% | 2,520,596 |
| Mar 4, 2026 | 13.30 | 13.60 | 13.11 | 13.15 | 13.15 | -0.98% | 4,370,060 |
| Mar 3, 2026 | 13.38 | 13.65 | 13.28 | 13.28 | 13.28 | -1.04% | 3,819,998 |
| Mar 2, 2026 | 13.40 | 13.55 | 13.24 | 13.42 | 13.42 | -0.81% | 3,313,120 |
| Feb 27, 2026 | 13.71 | 13.71 | 13.46 | 13.53 | 13.53 | -0.51% | 1,948,496 |
| Feb 26, 2026 | 13.60 | 13.75 | 13.51 | 13.60 | 13.60 | 0.29% | 2,739,664 |
| Feb 25, 2026 | 13.81 | 13.89 | 13.52 | 13.56 | 13.56 | -1.81% | 3,574,100 |
| Feb 24, 2026 | 13.63 | 13.83 | 13.60 | 13.81 | 13.81 | 2.14% | 3,399,700 |
| Feb 13, 2026 | 13.62 | 13.70 | 13.49 | 13.52 | 13.52 | -0.88% | 2,701,372 |
| Feb 12, 2026 | 13.80 | 13.82 | 13.58 | 13.64 | 13.64 | -1.16% | 2,368,900 |
| Feb 11, 2026 | 13.72 | 13.95 | 13.70 | 13.80 | 13.80 | 0.44% | 2,392,904 |
| Feb 10, 2026 | 13.61 | 13.84 | 13.61 | 13.74 | 13.74 | 0.88% | 2,787,784 |
| Feb 9, 2026 | 13.67 | 13.80 | 13.45 | 13.62 | 13.62 | 0.29% | 2,574,660 |
| Feb 6, 2026 | 13.50 | 13.77 | 13.45 | 13.58 | 13.58 | 0.59% | 3,420,300 |
| Feb 5, 2026 | 13.43 | 13.55 | 13.34 | 13.50 | 13.50 | 0.67% | 2,381,004 |
| Feb 4, 2026 | 13.33 | 13.42 | 13.27 | 13.41 | 13.41 | 0.98% | 2,743,800 |
| Feb 3, 2026 | 13.41 | 13.41 | 13.17 | 13.28 | 13.28 | 0.76% | 3,217,968 |
| Feb 2, 2026 | 13.51 | 13.55 | 13.15 | 13.18 | 13.18 | -2.95% | 4,512,320 |
| Jan 30, 2026 | 13.21 | 13.65 | 13.11 | 13.58 | 13.58 | 0.30% | 5,889,172 |
| Jan 29, 2026 | 13.20 | 13.78 | 13.10 | 13.54 | 13.54 | 2.73% | 8,032,100 |
| Jan 28, 2026 | 13.20 | 13.37 | 13.10 | 13.18 | 13.18 | 0.30% | 3,443,884 |
| Jan 27, 2026 | 13.16 | 13.16 | 12.85 | 13.14 | 13.14 | 0.31% | 2,811,072 |
| Jan 26, 2026 | 13.15 | 13.26 | 13.01 | 13.10 | 13.10 | 0.15% | 3,549,612 |
| Jan 23, 2026 | 13.12 | 13.19 | 12.91 | 13.08 | 13.08 | -0.30% | 3,385,638 |
| Jan 22, 2026 | 13.10 | 13.15 | 13.00 | 13.12 | 13.12 | 0.31% | 2,951,864 |
| Jan 21, 2026 | 12.78 | 13.10 | 12.71 | 13.08 | 13.08 | 2.19% | 3,497,254 |
| Jan 20, 2026 | 12.78 | 12.89 | 12.71 | 12.80 | 12.80 | 0.47% | 2,969,900 |
| Jan 19, 2026 | 12.60 | 12.75 | 12.45 | 12.74 | 12.74 | 1.19% | 2,804,000 |
| Jan 16, 2026 | 12.52 | 12.70 | 12.36 | 12.59 | 12.59 | 0.72% | 3,129,800 |
| Jan 15, 2026 | 12.28 | 12.52 | 12.22 | 12.50 | 12.50 | 1.71% | 3,285,968 |
| Jan 14, 2026 | 12.40 | 12.40 | 12.10 | 12.29 | 12.29 | -0.81% | 3,700,940 |
| Jan 13, 2026 | 12.36 | 12.40 | 12.24 | 12.39 | 12.39 | 0.57% | 3,153,420 |
| Jan 12, 2026 | 12.37 | 12.38 | 12.20 | 12.32 | 12.32 | 0.98% | 3,530,680 |
| Jan 9, 2026 | 12.23 | 12.26 | 12.10 | 12.20 | 12.20 | -0.25% | 3,076,308 |
| Jan 8, 2026 | 12.20 | 12.30 | 12.17 | 12.23 | 12.23 | - | 1,977,236 |
| Jan 7, 2026 | 12.32 | 12.42 | 12.19 | 12.23 | 12.23 | -0.73% | 2,055,548 |
| Jan 6, 2026 | 12.19 | 12.40 | 12.12 | 12.32 | 12.32 | 1.48% | 3,567,124 |
| Jan 5, 2026 | 12.02 | 12.18 | 11.99 | 12.14 | 12.14 | 0.91% | 2,896,168 |
| Dec 31, 2025 | 12.03 | 12.13 | 11.93 | 12.03 | 12.03 | - | 2,371,980 |
| Dec 30, 2025 | 11.96 | 12.06 | 11.88 | 12.03 | 12.03 | 0.25% | 1,807,800 |
| Dec 29, 2025 | 11.96 | 12.04 | 11.91 | 12.00 | 12.00 | 0.59% | 1,932,420 |
| Dec 26, 2025 | 12.08 | 12.09 | 11.90 | 11.93 | 11.93 | -0.83% | 1,869,312 |
| Dec 25, 2025 | 12.00 | 12.06 | 11.95 | 12.03 | 12.03 | 0.25% | 1,529,104 |
| Dec 24, 2025 | 11.95 | 12.03 | 11.88 | 12.00 | 12.00 | 0.76% | 1,959,000 |
| Dec 23, 2025 | 12.06 | 12.06 | 11.86 | 11.91 | 11.91 | -0.92% | 1,727,300 |
| Dec 22, 2025 | 11.97 | 12.06 | 11.88 | 12.02 | 12.02 | 1.18% | 1,993,292 |
| Dec 19, 2025 | 11.72 | 11.91 | 11.71 | 11.88 | 11.88 | 1.37% | 1,921,300 |
| Dec 18, 2025 | 11.50 | 11.74 | 11.50 | 11.72 | 11.72 | 1.21% | 2,128,372 |
| Dec 17, 2025 | 11.40 | 11.61 | 11.38 | 11.58 | 11.58 | 0.52% | 2,458,272 |
| Dec 16, 2025 | 11.88 | 11.88 | 11.50 | 11.52 | 11.52 | -1.54% | 4,299,010 |
| Dec 15, 2025 | 11.90 | 12.04 | 11.60 | 11.70 | 11.70 | -4.10% | 7,031,936 |
| Dec 12, 2025 | 12.02 | 12.20 | 11.87 | 12.20 | 12.20 | 1.08% | 6,287,160 |
| Dec 11, 2025 | 12.19 | 12.23 | 12.03 | 12.07 | 12.07 | -0.98% | 4,217,922 |
| Dec 10, 2025 | 12.40 | 12.40 | 12.16 | 12.19 | 12.19 | -1.77% | 3,431,144 |
| Dec 9, 2025 | 12.40 | 12.60 | 12.35 | 12.41 | 12.41 | -0.16% | 2,787,960 |
| Dec 8, 2025 | 12.61 | 12.71 | 12.40 | 12.43 | 12.43 | -1.43% | 2,991,400 |
| Dec 5, 2025 | 12.59 | 12.62 | 12.45 | 12.61 | 12.61 | 0.72% | 2,153,556 |
| Dec 4, 2025 | 12.58 | 12.70 | 12.40 | 12.52 | 12.52 | -0.95% | 2,822,500 |
| Dec 3, 2025 | 12.72 | 12.85 | 12.57 | 12.64 | 12.64 | -1.10% | 3,057,198 |
| Dec 2, 2025 | 12.81 | 12.84 | 12.67 | 12.78 | 12.78 | 0.16% | 2,158,000 |
| Dec 1, 2025 | 12.67 | 12.87 | 12.57 | 12.76 | 12.76 | 0.71% | 3,849,100 |