Henan Liliang Diamond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	51.27	52.55	50.20	52.18	52.18	0.91%	11,490,238
Apr 28, 2026	52.68	53.59	51.33	51.71	51.71	-2.53%	10,850,120
Apr 27, 2026	51.37	54.21	51.22	53.05	53.05	3.61%	15,357,365
Apr 24, 2026	50.51	52.00	49.38	51.20	51.20	1.11%	16,325,252
Apr 23, 2026	49.88	51.54	49.88	50.64	50.64	0.80%	11,591,450
Apr 22, 2026	49.73	51.38	49.20	50.24	50.24	0.48%	12,575,503
Apr 21, 2026	49.30	51.10	49.20	50.00	50.00	0.28%	14,820,810
Apr 20, 2026	46.82	52.79	46.50	49.86	49.86	6.93%	25,714,524
Apr 17, 2026	44.75	46.98	44.58	46.63	46.63	3.67%	13,045,383
Apr 16, 2026	43.13	45.15	43.05	44.98	44.98	4.19%	13,056,011
Apr 15, 2026	44.80	45.05	42.88	43.17	43.17	-1.66%	13,313,762
Apr 14, 2026	42.90	44.66	42.56	43.90	43.90	2.52%	13,150,510
Apr 13, 2026	42.00	43.13	41.82	42.82	42.82	1.11%	7,058,846
Apr 10, 2026	41.77	43.30	41.77	42.35	42.35	1.63%	8,499,257
Apr 9, 2026	41.30	42.28	41.14	41.67	41.67	-0.86%	7,119,128
Apr 8, 2026	41.09	42.17	40.73	42.03	42.03	4.42%	9,596,324
Apr 7, 2026	39.13	41.19	38.91	40.25	40.25	2.37%	9,115,409
Apr 3, 2026	38.72	39.79	38.30	39.32	39.32	1.50%	7,068,719
Apr 2, 2026	39.56	39.93	38.56	38.74	38.74	-2.15%	7,428,597
Apr 1, 2026	40.50	40.50	39.39	39.59	39.59	2.35%	6,323,837
Mar 31, 2026	40.02	40.30	38.50	38.68	38.68	-3.71%	7,926,886
Mar 30, 2026	39.93	40.70	39.11	40.17	40.17	-0.35%	8,514,084
Mar 27, 2026	39.02	40.75	39.00	40.31	40.31	1.28%	6,647,969
Mar 26, 2026	41.16	41.21	39.51	39.80	39.80	-3.77%	8,056,093
Mar 25, 2026	41.01	42.70	41.00	41.36	41.36	1.40%	10,662,631
Mar 24, 2026	42.00	42.00	39.45	40.79	40.79	1.82%	10,552,400
Mar 23, 2026	41.36	42.89	39.61	40.06	40.06	-5.52%	11,560,670
Mar 20, 2026	43.22	44.10	42.22	42.40	42.40	-1.74%	9,852,006
Mar 19, 2026	44.84	45.00	42.77	43.15	43.15	-5.89%	11,717,980
Mar 18, 2026	46.28	46.33	44.82	45.85	45.85	0.70%	10,259,080
Mar 17, 2026	49.87	49.99	45.46	45.53	45.53	-9.73%	19,117,704
Mar 16, 2026	50.43	51.08	48.56	50.44	50.44	-0.12%	13,775,860
Mar 13, 2026	51.89	52.51	50.29	50.50	50.50	-2.68%	13,882,280
Mar 12, 2026	53.53	54.48	51.45	51.89	51.89	-3.24%	19,090,330
Mar 11, 2026	51.31	55.90	51.12	53.63	53.63	6.05%	26,908,460
Mar 10, 2026	47.05	51.86	47.01	50.57	50.57	8.10%	21,758,150
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