Skip to main content
Lily Group Co., Ltd. (SHA:603823)
China flag China · Delayed Price · Currency is CNY
17.57
-0.02 (-0.11%)
Mar 10, 2026, 3:00 PM CST

Lily Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.5617.6617.2117.36--1.31%3,259,800
Mar 9, 202618.2018.2016.8317.5917.59-3.67%12,661,160
Mar 6, 202616.9018.4916.7518.2618.267.54%14,015,600
Mar 5, 202616.9017.1816.6816.9816.981.43%5,722,972
Mar 4, 202616.7017.0116.3316.7416.74-1.65%6,663,414
Mar 3, 202617.2617.6516.7617.0217.02-1.39%10,047,680
Mar 2, 202617.4717.5017.0917.2617.26-2.60%7,140,300
Feb 27, 202617.7017.8017.2517.7217.72-0.23%9,421,550
Feb 26, 202617.5417.9217.3517.7617.761.25%9,762,764
Feb 25, 202617.3317.7117.2117.5417.542.04%11,714,920
Feb 24, 202617.0917.2216.8217.1917.191.18%6,952,064
Feb 13, 202617.1017.3416.9616.9916.99-1.05%4,631,924
Feb 12, 202617.4017.4917.1517.1717.17-0.87%6,158,724
Feb 11, 202617.7017.7117.2517.3217.32-2.64%9,056,672
Feb 10, 202618.4218.5017.7517.7917.79-3.26%10,151,070
Feb 9, 202619.1019.2018.2518.3918.39-0.49%15,770,190
Feb 6, 202616.6718.4816.6218.4818.4810.00%10,309,960
Feb 5, 202617.0117.3916.7916.8016.80-1.98%7,424,480
Feb 4, 202616.8517.1616.7117.1417.141.00%6,383,432
Feb 3, 202617.1717.3716.6316.9716.97-0.18%7,608,716
Feb 2, 202618.2018.5617.0017.0017.00-5.45%10,476,900
Jan 30, 202618.2818.3417.7517.9817.98-1.64%6,903,434
Jan 29, 202619.2119.2118.1818.2818.28-2.25%8,326,070
Jan 28, 202619.1119.2518.5218.7018.70-2.15%8,771,528
Jan 27, 202619.3119.6018.7019.1119.11-2.10%10,864,190
Jan 26, 202620.0120.1719.3119.5219.52-0.81%10,969,840
Jan 23, 202619.2620.1819.2319.6819.682.82%15,297,760
Jan 22, 202618.8019.3418.5419.1419.140.79%11,361,200
Jan 21, 202619.2019.4518.7018.9918.99-0.05%13,281,700
Jan 20, 202618.5019.5018.3819.0019.003.43%19,863,210
Jan 19, 202617.1718.5417.1718.3718.376.00%15,471,910
Jan 16, 202617.5517.8716.9417.3317.330.41%9,865,780
Jan 15, 202617.0017.3516.7017.2617.261.83%9,169,609
Jan 14, 202616.3517.5016.3116.9516.953.04%15,562,138
Jan 13, 202616.7017.3516.4416.4516.45-1.26%11,019,619
Jan 12, 202616.0616.6615.9116.6616.664.52%12,268,260
Jan 9, 202615.6816.2115.5215.9415.941.46%8,654,170
Jan 8, 202615.7815.9315.6415.7115.71-0.32%5,217,970
Jan 7, 202615.8316.1515.7015.7615.760.38%8,120,133
Jan 6, 202615.5116.1015.4815.7015.701.55%9,024,600
Jan 5, 202615.0515.4615.0515.4615.462.72%5,194,165
Dec 31, 202515.1215.2615.0015.0515.05-0.46%3,815,382
Dec 30, 202515.4015.4515.0515.1215.12-3.26%7,798,700
Dec 29, 202515.7016.0615.5015.6315.63-0.51%5,323,364
Dec 26, 202516.2616.2615.6515.7115.71-3.38%9,539,927
Dec 25, 202515.6816.3515.3616.2616.263.77%10,800,380
Dec 24, 202515.6215.7515.4515.6715.67-0.25%4,751,800
Dec 23, 202515.8016.0815.6315.7115.71-1.26%5,651,062
Dec 22, 202515.7816.0215.6715.9115.910.44%5,609,735
Dec 19, 202515.4215.9715.4215.8415.841.34%7,116,169
Dec 18, 202516.1216.1315.3015.6315.63-2.98%11,419,710
Dec 17, 202516.4016.9515.7116.1116.11-1.41%17,523,170
Dec 16, 202516.0216.4215.6716.3416.341.36%9,903,646
Dec 15, 202515.9016.4015.8616.1216.120.06%6,110,854
Dec 12, 202515.8016.3415.6716.1116.111.90%8,448,186
Dec 11, 202516.1316.1915.7515.8115.81-2.23%5,472,900
Dec 10, 202516.3616.4015.8716.1716.17-0.80%7,255,316
Dec 9, 202516.1016.4515.7716.3016.301.31%9,547,184
Dec 8, 202516.0116.2015.7816.0916.09-0.19%8,152,496
Dec 5, 202516.0016.3515.8216.1216.120.62%7,727,670
Dec 4, 202516.6916.7515.9616.0216.02-4.36%15,285,300
Dec 3, 202516.8017.0616.5516.7516.75-1.06%11,270,860
Dec 2, 202517.1817.5716.7316.9316.93-1.46%21,982,280
Dec 1, 202516.8417.3016.4517.1817.181.06%20,970,230
Nov 28, 202516.7017.0916.4317.0017.002.97%20,519,030
Nov 27, 202516.4216.6516.2316.5116.510.06%11,294,080
Nov 26, 202517.0017.0016.3516.5016.50-0.18%21,051,210
Nov 25, 202515.2916.5315.2116.5316.539.98%12,601,860
Nov 24, 202514.9015.1414.7615.0315.031.69%7,079,530
Nov 21, 202515.4315.5714.7214.7814.78-5.07%11,654,310
Nov 20, 202515.7316.1915.4915.5715.57-8,209,884
Nov 19, 202516.1216.1215.5615.5715.57-2.75%10,087,000
Nov 18, 202516.2316.3915.8016.0116.01-2.44%11,229,080
Nov 17, 202516.7616.8816.2116.4116.41-1.44%12,323,720
Nov 14, 202516.4216.9116.2916.6516.65-0.06%16,944,560
Nov 13, 202516.1016.8516.1016.6616.664.13%22,975,780
Nov 12, 202516.4416.4815.8016.0016.00-3.96%20,861,690
Nov 11, 202516.4216.9616.2416.6616.660.54%27,048,190
Nov 10, 202516.8317.2516.3616.5716.57-3.94%36,259,400
Nov 7, 202517.3818.3817.1217.2517.25-4.96%38,888,740
Nov 6, 202517.0019.2017.0018.1518.154.01%55,520,510
Nov 5, 202518.0018.4817.4517.4517.45-10.01%58,344,700
Nov 4, 202519.3919.3918.3419.3919.399.98%71,705,450
Nov 3, 202517.6317.6316.4117.6317.639.98%43,968,460
Oct 31, 202514.4716.0314.4716.0316.0310.02%12,442,530
Oct 30, 202514.8714.9814.5014.5714.57-2.28%6,832,480
Oct 29, 202515.0315.5714.7814.9114.91-2.42%11,659,310
Oct 28, 202515.0015.3514.9215.2815.281.06%6,054,510
Oct 27, 202515.1616.0815.0515.1215.120.20%9,424,400
Oct 24, 202515.0015.4514.9115.0915.090.87%6,173,690
Oct 23, 202514.9915.2214.5514.9614.96-1.58%6,394,876
Oct 22, 202515.3715.5415.1215.2015.20-0.65%4,428,578
Oct 21, 202515.5715.5815.0015.3015.30-0.46%8,137,137
Oct 20, 202515.9216.1115.1715.3715.37-0.32%9,871,794
Oct 17, 202516.2216.3915.1615.4215.42-4.93%10,610,740
Oct 16, 202516.7116.7816.1516.2216.22-1.40%6,741,028
Oct 15, 202516.1616.6915.9516.4516.451.79%8,885,615
Oct 14, 202516.9517.1316.0416.1616.16-3.98%12,909,110
Oct 13, 202515.5517.1715.5416.8316.831.81%15,340,210
Oct 10, 202515.9516.8815.7616.5316.533.96%16,287,150