Guangzhou Lingnan Group Holdings Co., Ltd. Class A 000524
SZSE · China · Consumer Services
CNY 8.76+0.01 (+0.11%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.76 | +0.11% | CNY 8.78 | CNY 8.81 | CNY 8.68 | 4.11M |
| 2026-09-29 | CNY 8.75 | -0.11% | CNY 8.77 | CNY 8.83 | CNY 8.72 | 4.06M |
| 2026-09-28 | CNY 8.76 | -1.90% | CNY 8.95 | CNY 8.95 | CNY 8.74 | 4.95M |
| 2026-09-24 | CNY 8.93 | -0.67% | CNY 8.94 | CNY 9.03 | CNY 8.86 |
| 4.53M |
| 2026-09-23 | CNY 8.99 | -0.55% | CNY 9.01 | CNY 9.16 | CNY 8.95 | 6.79M |
| 2026-09-22 | CNY 9.04 | -2.59% | CNY 9.20 | CNY 9.28 | CNY 8.95 | 9.10M |
| 2026-09-21 | CNY 9.28 | +3.11% | CNY 9.00 | CNY 9.29 | CNY 8.94 | 7.73M |
| 2026-09-18 | CNY 9.00 | -0.11% | CNY 9.06 | CNY 9.14 | CNY 8.91 | 7.72M |
| 2026-09-17 | CNY 9.01 | +2.27% | CNY 8.86 | CNY 9.05 | CNY 8.76 | 8.82M |
| 2026-09-16 | CNY 8.81 | +0.46% | CNY 8.73 | CNY 8.88 | CNY 8.59 | 6.53M |
| 2026-09-15 | CNY 8.77 | -3.41% | CNY 9.07 | CNY 9.19 | CNY 8.75 | 9.05M |
| 2026-09-14 | CNY 9.08 | -3.40% | CNY 9.30 | CNY 9.59 | CNY 9.06 | 11.23M |
| 2026-09-11 | CNY 9.40 | -4.18% | CNY 9.70 | CNY 9.80 | CNY 9.29 | 12.29M |
| 2026-09-10 | CNY 9.81 | -2.68% | CNY 10.07 | CNY 10.29 | CNY 9.75 | 10.53M |
| 2026-09-09 | CNY 10.08 | -1.75% | CNY 10.18 | CNY 10.25 | CNY 9.93 | 10.51M |
| 2026-09-08 | CNY 10.26 | -1.35% | CNY 10.35 | CNY 10.47 | CNY 10.22 | 8.75M |
| 2026-09-07 | CNY 10.40 | +2.06% | CNY 10.19 | CNY 10.46 | CNY 10.15 | 10.12M |
| 2026-09-04 | CNY 10.19 | +0.89% | CNY 10.11 | CNY 10.34 | CNY 10.01 | 13.55M |
| 2026-09-03 | CNY 10.10 | -4.17% | CNY 10.58 | CNY 10.76 | CNY 9.99 | 25.21M |
| 2026-09-02 | CNY 10.54 | +0.29% | CNY 10.46 | CNY 10.60 | CNY 10.38 | 12.25M |
| 2026-09-01 | CNY 10.51 | +2.14% | CNY 10.23 | CNY 10.56 | CNY 10.22 | 12.92M |
| 2026-08-31 | CNY 10.29 | +0.98% | CNY 10.19 | CNY 10.29 | CNY 10.10 | 13.70M |
| 2026-08-28 | CNY 10.19 | +2.93% | CNY 9.89 | CNY 10.33 | CNY 9.85 | 17.30M |
| 2026-08-27 | CNY 9.90 | -1.69% | CNY 10.03 | CNY 10.09 | CNY 9.88 | 18.09M |
| 2026-08-26 | CNY 10.07 | -1.27% | CNY 10.00 | CNY 10.29 | CNY 9.93 | 19.06M |
| 2026-08-25 | CNY 10.20 | +3.13% | CNY 9.89 | CNY 10.20 | CNY 9.88 | 24.02M |
| 2026-08-24 | CNY 9.89 | +1.44% | CNY 9.76 | CNY 10.09 | CNY 9.75 | 20.02M |
| 2026-08-21 | CNY 9.75 | +0.62% | CNY 9.67 | CNY 9.80 | CNY 9.55 | 14.87M |
| 2026-08-20 | CNY 9.69 | +1.47% | CNY 9.54 | CNY 9.77 | CNY 9.51 | 13.80M |
| 2026-08-19 | CNY 9.55 | +0.53% | CNY 9.49 | CNY 9.60 | CNY 9.35 | 8.02M |
| 2026-08-18 | CNY 9.50 | +0.64% | CNY 9.45 | CNY 9.51 | CNY 9.38 | 5.34M |
| 2026-08-17 | CNY 9.44 | +1.07% | CNY 9.45 | CNY 9.47 | CNY 9.24 | 5.51M |
| 2026-08-14 | CNY 9.34 | -0.95% | CNY 9.44 | CNY 9.49 | CNY 9.29 | 6.00M |
| 2026-08-13 | CNY 9.43 | -0.95% | CNY 9.50 | CNY 9.57 | CNY 9.43 | 6.64M |
| 2026-08-12 | CNY 9.52 | +0.74% | CNY 9.41 | CNY 9.59 | CNY 9.41 | 6.12M |
| 2026-08-11 | CNY 9.45 | -0.94% | CNY 9.50 | CNY 9.59 | CNY 9.41 | 5.70M |
| 2026-08-10 | CNY 9.54 | +2.25% | CNY 9.33 | CNY 9.57 | CNY 9.31 | 7.83M |
| 2026-08-07 | CNY 9.33 | -0.11% | CNY 9.32 | CNY 9.35 | CNY 9.10 | 8.49M |
| 2026-08-06 | CNY 9.34 | -0.32% | CNY 9.38 | CNY 9.44 | CNY 9.22 | 5.96M |
| 2026-08-05 | CNY 9.37 | -0.21% | CNY 9.34 | CNY 9.49 | CNY 9.29 | 8.00M |
| 2026-08-04 | CNY 9.39 | +0.43% | CNY 9.36 | CNY 9.45 | CNY 9.23 | 8.69M |
| 2026-08-03 | CNY 9.35 | +1.63% | CNY 9.20 | CNY 9.41 | CNY 9.16 | 8.27M |
| 2026-07-31 | CNY 9.20 | +2.68% | CNY 8.73 | CNY 9.22 | CNY 8.73 | 12.48M |
| 2026-07-30 | CNY 8.96 | +0.11% | CNY 8.93 | CNY 9.32 | CNY 8.93 | 17.21M |
| 2026-07-29 | CNY 8.95 | +3.11% | CNY 8.72 | CNY 9.15 | CNY 8.68 | 15.13M |
| 2026-07-28 | CNY 8.68 | +2.97% | CNY 8.37 | CNY 8.76 | CNY 8.37 | 12.03M |
| 2026-07-27 | CNY 8.43 | +4.20% | CNY 8.14 | CNY 8.48 | CNY 8.13 | 12.41M |
| 2026-07-24 | CNY 8.09 | -3.58% | CNY 8.31 | CNY 8.41 | CNY 8.09 | 8.67M |
| 2026-07-23 | CNY 8.39 | +1.94% | CNY 8.20 | CNY 8.42 | CNY 8.11 | 9.36M |
| 2026-07-22 | CNY 8.23 | -0.36% | CNY 8.21 | CNY 8.26 | CNY 8.08 | 12.18M |
| 2026-07-21 | CNY 8.26 | -1.31% | CNY 8.34 | CNY 8.41 | CNY 8.22 | 11.32M |
| 2026-07-20 | CNY 8.37 | +0.84% | CNY 8.32 | CNY 8.50 | CNY 8.24 | 12.62M |
| 2026-07-17 | CNY 8.30 | -4.71% | CNY 8.71 | CNY 8.83 | CNY 8.24 | 16.70M |
| 2026-07-16 | CNY 8.71 | +2.71% | CNY 8.42 | CNY 8.98 | CNY 8.28 | 20.68M |
| 2026-07-15 | CNY 8.48 | +2.54% | CNY 8.20 | CNY 8.96 | CNY 8.11 | 18.01M |
| 2026-07-14 | CNY 8.27 | -6.87% | CNY 8.71 | CNY 8.75 | CNY 8.15 | 20.59M |
| 2026-07-13 | CNY 8.88 | -10.03% | CNY 9.40 | CNY 9.40 | CNY 8.88 | 22.85M |
| 2026-07-10 | CNY 9.87 | +1.96% | CNY 9.29 | CNY 10.19 | CNY 8.71 | 38.79M |
| 2026-07-09 | CNY 9.68 | -1.73% | CNY 10.84 | CNY 10.84 | CNY 9.61 | 47.66M |
| 2026-07-08 | CNY 9.85 | +10.06% | CNY 9.85 | CNY 9.85 | CNY 9.85 | 3.07M |
| 2026-07-07 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-07-06 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-07-03 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-07-02 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-07-01 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-30 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-29 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-26 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-25 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-24 | CNY 8.95 | 0.00% | CNY 8.95 | CNY 8.95 | CNY 8.95 | 0 |
| 2026-06-23 | CNY 8.95 | +1.02% | CNY 8.80 | CNY 9.06 | CNY 8.78 | 7.46M |
| 2026-06-22 | CNY 8.86 | -0.56% | CNY 8.88 | CNY 8.89 | CNY 8.50 | 9.65M |
| 2026-06-18 | CNY 8.91 | -1.44% | CNY 8.95 | CNY 8.99 | CNY 8.76 | 5.95M |
| 2026-06-17 | CNY 9.04 | -2.06% | CNY 9.36 | CNY 9.36 | CNY 9.00 | 6.35M |
| 2026-06-16 | CNY 9.23 | -1.39% | CNY 9.31 | CNY 9.36 | CNY 9.17 | 6.62M |
| 2026-06-15 | CNY 9.36 | +2.52% | CNY 9.17 | CNY 9.39 | CNY 9.13 | 8.89M |
| 2026-06-12 | CNY 9.13 | +3.40% | CNY 8.87 | CNY 9.17 | CNY 8.71 | 9.22M |
| 2026-06-11 | CNY 8.83 | -2.75% | CNY 9.08 | CNY 9.08 | CNY 8.70 | 8.44M |
| 2026-06-10 | CNY 9.08 | +1.45% | CNY 8.94 | CNY 9.17 | CNY 8.88 | 8.58M |
| 2026-06-09 | CNY 8.95 | -1.00% | CNY 9.07 | CNY 9.10 | CNY 8.87 | 6.76M |
| 2026-06-08 | CNY 9.04 | -1.42% | CNY 8.94 | CNY 9.37 | CNY 8.88 | 9.34M |
| 2026-06-05 | CNY 9.17 | +0.99% | CNY 9.15 | CNY 9.37 | CNY 9.08 | 7.59M |
| 2026-06-04 | CNY 9.08 | -1.63% | CNY 9.20 | CNY 9.25 | CNY 8.99 | 7.25M |
| 2026-06-03 | CNY 9.23 | -0.43% | CNY 9.24 | CNY 9.30 | CNY 9.06 | 6.27M |
| 2026-06-02 | CNY 9.27 | -2.52% | CNY 9.51 | CNY 9.52 | CNY 9.10 | 9.91M |
| 2026-06-01 | CNY 9.51 | +1.39% | CNY 9.40 | CNY 9.55 | CNY 9.21 | 8.42M |
| 2026-05-29 | CNY 9.38 | +1.08% | CNY 9.22 | CNY 9.53 | CNY 9.21 | 10.17M |
| 2026-05-28 | CNY 9.28 | -0.64% | CNY 9.32 | CNY 9.43 | CNY 9.11 | 7.85M |
| 2026-05-27 | CNY 9.34 | -1.06% | CNY 9.41 | CNY 9.51 | CNY 9.23 | 7.18M |
| 2026-05-26 | CNY 9.44 | +1.29% | CNY 9.28 | CNY 9.45 | CNY 9.25 | 7.64M |