Skip to main content
Lily Group Co., Ltd. (SHA:603823)
China flag China · Delayed Price · Currency is CNY
16.02
-0.27 (-1.66%)
Apr 29, 2026, 3:00 PM CST

Lily Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1816.2515.7916.0216.02-1.66%5,054,160
Apr 28, 202616.2116.5816.1116.2916.29-0.06%3,354,215
Apr 27, 202616.2216.4716.1116.3016.30-0.55%3,266,346
Apr 24, 202616.2016.4915.9316.3916.391.17%4,781,030
Apr 23, 202616.4416.6016.0816.2016.20-2.88%5,862,600
Apr 22, 202616.3616.7716.3316.6816.682.14%5,535,930
Apr 21, 202616.1916.6316.0616.3316.330.99%5,816,832
Apr 20, 202615.9916.4615.8516.1716.170.06%8,041,920
Apr 17, 202615.6116.1815.4016.1616.163.32%9,016,200
Apr 16, 202615.1515.7615.1115.6415.643.30%6,820,350
Apr 15, 202615.2015.4515.1315.1415.14-0.46%3,844,978
Apr 14, 202615.1515.2314.8715.2115.211.33%3,210,800
Apr 13, 202615.2215.3815.0015.0115.01-1.90%2,834,800
Apr 10, 202615.2315.4815.1915.3015.300.79%2,683,548
Apr 9, 202615.6015.6415.1315.1815.18-3.07%3,209,328
Apr 8, 202615.4015.7215.4015.6615.663.23%3,143,460
Apr 7, 202614.8515.2214.8415.1715.172.22%2,955,334
Apr 3, 202615.0915.1914.7014.8414.84-2.30%2,664,552
Apr 2, 202615.4615.4815.0015.1915.19-1.87%3,112,751
Apr 1, 202615.9015.9015.4415.4815.480.13%2,783,600
Mar 31, 202615.7315.8915.4115.4615.46-3,652,490
Mar 30, 202615.2615.5015.0115.4615.46-3,083,028
Mar 27, 202615.3915.6715.2715.4615.46-0.26%3,865,022
Mar 26, 202615.8515.9515.4515.5015.50-2.02%2,310,982
Mar 25, 202615.1215.9515.1215.8215.822.86%3,358,392
Mar 24, 202615.5015.5914.9515.3815.383.01%4,092,364
Mar 23, 202615.3115.5214.6614.9314.93-4.54%5,932,500
Mar 20, 202616.3616.5215.6015.6415.64-3.10%4,107,028
Mar 19, 202616.6316.7516.0216.1416.14-2.95%4,696,918
Mar 18, 202616.4216.6316.2016.6316.631.28%3,078,858
Mar 17, 202617.0617.1816.4116.4216.42-4.03%5,438,652
Mar 16, 202616.7617.3316.7017.1117.111.36%7,123,020
Mar 13, 202616.9817.3916.8016.8816.88-0.76%6,376,100
Mar 12, 202617.7917.8016.9317.0117.01-4.38%7,721,432
Mar 11, 202617.5818.0517.5817.7917.791.25%6,507,800
Mar 10, 202617.5617.6617.2117.5717.57-0.11%5,719,600
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