Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.74	47.28	44.10	46.78	46.78	-0.66%	13,423,487
Mar 6, 2026	47.80	48.60	46.60	47.09	47.09	-0.97%	14,259,990
Mar 5, 2026	46.68	49.43	46.61	47.55	47.55	5.01%	24,154,481
Mar 4, 2026	44.00	46.75	44.00	45.28	45.28	1.39%	12,292,700
Mar 3, 2026	47.54	47.79	44.25	44.66	44.66	-5.78%	18,045,640
Mar 2, 2026	48.06	48.79	46.50	47.40	47.40	-3.19%	20,037,420
Feb 27, 2026	46.51	49.70	46.10	48.96	48.96	2.71%	24,826,900
Feb 26, 2026	45.30	49.68	45.06	47.67	47.67	5.05%	24,042,780
Feb 25, 2026	44.94	46.80	44.55	45.38	45.38	-1.77%	21,499,090
Feb 24, 2026	40.92	46.80	40.62	46.20	46.20	14.30%	29,484,480
Feb 13, 2026	41.50	41.56	40.37	40.42	40.42	-3.60%	8,524,897
Feb 12, 2026	40.88	42.50	40.35	41.93	41.93	2.49%	10,466,007
Feb 11, 2026	41.55	42.49	40.80	40.91	40.91	-1.45%	7,183,491
Feb 10, 2026	41.98	41.98	41.21	41.51	41.51	-2.21%	8,913,514
Feb 9, 2026	40.00	43.16	39.92	42.45	42.45	7.41%	17,430,350
Feb 6, 2026	39.41	40.55	39.14	39.52	39.52	-1.10%	6,621,820
Feb 5, 2026	41.44	41.57	39.72	39.96	39.96	-4.97%	9,966,758
Feb 4, 2026	41.49	42.74	41.31	42.05	42.05	0.17%	12,503,840
Feb 3, 2026	40.45	42.24	40.00	41.98	41.98	3.83%	14,520,222
Feb 2, 2026	39.20	42.44	38.82	40.43	40.43	1.33%	18,903,560
Jan 30, 2026	41.06	41.45	37.58	39.90	39.90	-4.52%	23,144,490
Jan 29, 2026	44.01	44.60	41.70	41.79	41.79	-3.11%	25,018,770
Jan 28, 2026	45.15	46.46	43.00	43.13	43.13	0.79%	33,307,820
Jan 27, 2026	39.90	43.80	39.80	42.79	42.79	6.10%	28,562,446
Jan 26, 2026	40.83	42.58	40.31	40.33	40.33	-1.75%	23,690,586
Jan 23, 2026	40.03	42.18	39.90	41.05	41.05	1.53%	18,309,740
Jan 22, 2026	39.33	40.90	38.99	40.43	40.43	2.33%	17,263,390
Jan 21, 2026	38.62	39.99	38.25	39.51	39.51	0.89%	17,801,260
Jan 20, 2026	37.49	40.19	37.49	39.16	39.16	4.54%	26,341,590
Jan 19, 2026	37.62	37.73	37.20	37.46	37.46	-0.77%	5,866,167
Jan 16, 2026	37.97	38.30	37.46	37.75	37.75	-0.37%	6,088,191
Jan 15, 2026	37.78	38.29	37.45	37.89	37.89	-0.08%	6,221,624
Jan 14, 2026	38.01	38.67	37.38	37.92	37.92	-0.50%	10,730,340
Jan 13, 2026	38.79	38.89	37.92	38.11	38.11	-1.80%	10,372,370
Jan 12, 2026	38.28	38.90	37.83	38.81	38.81	1.41%	12,767,890
Jan 9, 2026	37.64	38.45	37.51	38.27	38.27	0.98%	12,151,330
Jan 8, 2026	36.91	38.80	36.83	37.90	37.90	1.88%	15,416,554
Jan 7, 2026	38.01	38.22	36.98	37.20	37.20	0.57%	9,791,693
Jan 6, 2026	36.59	37.15	36.50	36.99	36.99	1.12%	7,156,754
Jan 5, 2026	35.95	36.65	35.84	36.58	36.58	2.06%	6,421,852
Dec 31, 2025	36.19	36.57	35.82	35.84	35.84	-0.97%	6,010,160
Dec 30, 2025	36.37	36.97	36.00	36.19	36.19	-0.66%	7,076,460
Dec 29, 2025	36.32	37.08	36.21	36.43	36.43	0.11%	6,829,483
Dec 26, 2025	36.01	36.89	36.01	36.39	36.39	0.58%	7,340,926
Dec 25, 2025	36.30	36.43	35.85	36.18	36.18	0.03%	6,236,159
Dec 24, 2025	35.60	36.36	35.50	36.17	36.17	0.70%	7,822,308
Dec 23, 2025	35.45	36.66	35.30	35.92	35.92	1.33%	11,783,190
Dec 22, 2025	35.04	35.90	35.01	35.45	35.45	1.11%	6,446,282
Dec 19, 2025	34.95	35.46	34.83	35.06	35.06	0.31%	5,080,637
Dec 18, 2025	34.73	35.77	34.69	34.95	34.95	0.20%	6,789,573
Dec 17, 2025	34.31	35.03	33.90	34.88	34.88	2.02%	6,187,103
Dec 16, 2025	35.36	35.40	33.90	34.19	34.19	-3.17%	7,251,688
Dec 15, 2025	36.08	36.09	35.26	35.31	35.31	-2.89%	7,938,691
Dec 12, 2025	36.21	36.66	36.10	36.36	36.36	-0.87%	7,307,593
Dec 11, 2025	37.18	38.38	36.60	36.68	36.68	-0.81%	10,904,340
Dec 10, 2025	37.77	37.78	36.60	36.98	36.98	-3.07%	9,622,400
Dec 9, 2025	37.81	38.69	37.36	38.15	38.15	0.13%	11,400,335
Dec 8, 2025	37.04	38.44	36.99	38.10	38.10	2.95%	10,678,184
Dec 5, 2025	37.37	37.37	36.06	37.01	37.01	-1.75%	11,830,460
Dec 4, 2025	38.70	39.00	37.60	37.67	37.67	-4.49%	16,140,630
Dec 3, 2025	37.51	41.18	37.50	39.44	39.44	5.45%	26,960,120
Dec 2, 2025	38.00	38.00	37.18	37.40	37.40	-2.38%	7,638,117
Dec 1, 2025	37.78	38.77	37.46	38.31	38.31	1.67%	10,532,510
Nov 28, 2025	36.92	37.91	36.76	37.68	37.68	2.25%	7,761,323
Nov 27, 2025	37.25	37.75	36.78	36.85	36.85	-2.41%	9,822,381
Nov 26, 2025	37.29	38.48	36.80	37.76	37.76	1.02%	14,159,680
Nov 25, 2025	36.64	37.66	36.62	37.38	37.38	2.35%	8,277,560
Nov 24, 2025	36.67	36.86	36.00	36.52	36.52	0.61%	7,340,451
Nov 21, 2025	37.51	38.23	36.30	36.30	36.30	-4.35%	12,018,030
Nov 20, 2025	39.05	39.87	37.81	37.95	37.95	-2.44%	8,355,200
Nov 19, 2025	39.40	39.96	38.65	38.90	38.90	-1.74%	7,368,621
Nov 18, 2025	40.60	40.60	39.15	39.59	39.59	-2.32%	9,784,361
Nov 17, 2025	40.55	41.14	40.10	40.53	40.53	-0.71%	11,348,220
Nov 14, 2025	41.53	43.00	40.82	40.82	40.82	-3.75%	14,541,080
Nov 13, 2025	42.01	43.86	41.10	42.41	42.41	0.50%	19,097,590
Nov 12, 2025	44.01	44.20	41.80	42.20	42.20	-7.31%	22,145,910
Nov 11, 2025	40.68	47.60	40.62	45.53	45.53	10.30%	32,511,750
Nov 10, 2025	39.60	42.32	39.20	41.28	41.28	4.27%	24,677,330
Nov 7, 2025	38.19	39.98	37.90	39.59	39.59	3.69%	19,253,480
Nov 6, 2025	38.40	38.60	37.72	38.18	38.18	-0.60%	8,882,090
Nov 5, 2025	37.60	38.79	37.52	38.41	38.41	0.58%	8,853,003
Nov 4, 2025	38.98	39.34	37.80	38.19	38.19	-2.75%	10,838,810
Nov 3, 2025	38.79	39.49	38.06	39.27	39.27	2.11%	12,815,890
Oct 31, 2025	40.31	40.40	38.44	38.46	38.46	-8.43%	23,289,350
Oct 30, 2025	40.03	43.21	38.30	42.00	42.00	3.86%	35,964,450
Oct 29, 2025	40.05	40.60	39.51	40.44	40.44	1.07%	15,883,100
Oct 28, 2025	40.03	40.40	39.51	40.01	40.01	-1.45%	14,884,610
Oct 27, 2025	40.96	41.37	40.31	40.60	40.60	-0.44%	18,822,850
Oct 24, 2025	41.42	42.49	40.62	40.78	40.78	-5.82%	30,441,700
Oct 23, 2025	46.20	46.66	42.88	43.30	43.30	-7.97%	30,463,240
Oct 22, 2025	47.86	51.70	46.41	47.05	47.05	-2.45%	37,655,590
Oct 21, 2025	47.84	52.00	46.05	48.23	48.23	0.02%	45,341,710
Oct 20, 2025	40.98	48.70	39.89	48.22	48.22	18.71%	41,274,560
Oct 17, 2025	42.49	42.52	39.63	40.62	40.62	-7.58%	26,366,700
Oct 16, 2025	40.53	44.55	39.20	43.95	43.95	7.27%	36,860,210
Oct 15, 2025	43.31	46.17	40.66	40.97	40.97	-0.32%	44,608,390
Oct 14, 2025	36.34	42.90	36.12	41.10	41.10	14.97%	46,154,200
Oct 13, 2025	33.58	36.37	33.33	35.75	35.75	2.38%	21,967,210
Oct 10, 2025	39.66	39.93	34.92	34.92	34.92	-1.74%	29,135,980
Oct 9, 2025	31.80	36.39	31.80	35.54	35.54	12.29%	21,039,200