Guangdong Liantai Environmental Protection Co., Ltd. Class A 603797

SSE · China · Industrial Services

CNY 4.82-0.54 (-10.07%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.82	-10.07%	CNY 5.40	CNY 5.40	CNY 4.82	32.61M
2026-09-29	CNY 5.36	+3.08%	CNY 5.21	CNY 5.52	CNY 5.20	36.91M
2026-09-28	CNY 5.20	+6.12%	CNY 4.90	CNY 5.28	CNY 4.89	30.15M
2026-09-24	CNY 4.90	-0.81%	CNY 4.91	CNY 5.03	CNY 4.87	6.00M
2026-09-23	CNY 4.94	-0.20%	CNY 4.97	CNY 4.98	CNY 4.85	7.45M
2026-09-22	CNY 4.95	+1.02%	CNY 4.93	CNY 4.98	CNY 4.82	9.93M
2026-09-21	CNY 4.90	+5.83%	CNY 4.63	CNY 4.93	CNY 4.62	13.89M
2026-09-18	CNY 4.63	0.00%	CNY 4.64	CNY 4.68	CNY 4.60	5.68M
2026-09-17	CNY 4.63	-0.22%	CNY 4.64	CNY 4.65	CNY 4.51	6.12M
2026-09-16	CNY 4.64	+1.31%	CNY 4.63	CNY 4.66	CNY 4.46	5.98M
2026-09-15	CNY 4.58	-2.97%	CNY 4.72	CNY 4.77	CNY 4.56	8.74M
2026-09-14	CNY 4.72	+1.07%	CNY 4.67	CNY 4.79	CNY 4.61	8.73M
2026-09-11	CNY 4.67	-2.51%	CNY 4.79	CNY 4.80	CNY 4.63	9.30M
2026-09-10	CNY 4.79	-3.82%	CNY 4.96	CNY 4.98	CNY 4.79	9.52M
2026-09-09	CNY 4.98	+1.43%	CNY 4.86	CNY 5.05	CNY 4.84	15.11M
2026-09-08	CNY 4.91	+2.51%	CNY 4.77	CNY 4.91	CNY 4.77	9.71M
2026-09-07	CNY 4.79	0.00%	CNY 4.79	CNY 4.83	CNY 4.76	6.50M
2026-09-04	CNY 4.79	0.00%	CNY 4.82	CNY 4.87	CNY 4.76	7.79M
2026-09-03	CNY 4.79	-1.84%	CNY 4.89	CNY 4.94	CNY 4.78	7.40M
2026-09-02	CNY 4.88	+0.21%	CNY 4.85	CNY 4.94	CNY 4.83	9.21M
2026-09-01	CNY 4.87	0.00%	CNY 4.89	CNY 4.97	CNY 4.85	8.86M
2026-08-31	CNY 4.87	+2.31%	CNY 4.72	CNY 4.90	CNY 4.68	12.12M
2026-08-28	CNY 4.76	-0.21%	CNY 4.75	CNY 4.83	CNY 4.71	8.86M
2026-08-27	CNY 4.77	+1.49%	CNY 4.71	CNY 4.77	CNY 4.63	10.38M
2026-08-26	CNY 4.70	-0.84%	CNY 4.73	CNY 4.76	CNY 4.65	7.93M
2026-08-25	CNY 4.74	0.00%	CNY 4.68	CNY 4.78	CNY 4.68	7.48M
2026-08-24	CNY 4.74	-0.21%	CNY 4.77	CNY 4.81	CNY 4.66	8.59M
2026-08-21	CNY 4.75	-1.25%	CNY 4.75	CNY 4.81	CNY 4.68	11.08M
2026-08-20	CNY 4.81	-1.84%	CNY 4.87	CNY 4.89	CNY 4.75	14.38M
2026-08-19	CNY 4.90	-1.80%	CNY 4.87	CNY 4.99	CNY 4.80	19.74M
2026-08-18	CNY 4.99	+2.89%	CNY 4.83	CNY 5.02	CNY 4.79	30.31M
2026-08-17	CNY 4.85	+3.85%	CNY 4.66	CNY 4.87	CNY 4.51	34.23M
2026-08-14	CNY 4.67	+0.21%	CNY 4.64	CNY 4.72	CNY 4.50	34.01M
2026-08-13	CNY 4.66	-3.92%	CNY 4.81	CNY 4.85	CNY 4.62	39.39M
2026-08-12	CNY 4.85	-3.96%	CNY 4.98	CNY 5.17	CNY 4.78	63.69M
2026-08-11	CNY 5.05	+10.02%	CNY 4.68	CNY 5.05	CNY 4.66	31.67M
2026-08-10	CNY 4.59	+10.07%	CNY 4.20	CNY 4.59	CNY 4.16	26.96M
2026-08-07	CNY 4.17	+1.71%	CNY 4.07	CNY 4.31	CNY 4.07	14.35M
2026-08-06	CNY 4.10	+1.23%	CNY 4.06	CNY 4.12	CNY 3.99	6.85M
2026-08-05	CNY 4.05	0.00%	CNY 4.10	CNY 4.11	CNY 4.02	6.79M
2026-08-04	CNY 4.05	-1.22%	CNY 4.11	CNY 4.17	CNY 4.03	6.60M
2026-08-03	CNY 4.10	+4.33%	CNY 3.96	CNY 4.10	CNY 3.94	10.06M
2026-07-31	CNY 3.93	+0.51%	CNY 3.94	CNY 3.97	CNY 3.88	5.66M
2026-07-30	CNY 3.91	0.00%	CNY 3.89	CNY 3.97	CNY 3.85	5.28M
2026-07-29	CNY 3.91	+2.09%	CNY 3.84	CNY 3.95	CNY 3.80	5.48M
2026-07-28	CNY 3.83	+0.79%	CNY 3.77	CNY 3.86	CNY 3.77	3.83M
2026-07-27	CNY 3.80	+2.15%	CNY 3.73	CNY 3.84	CNY 3.70	4.69M
2026-07-24	CNY 3.72	-1.33%	CNY 3.75	CNY 3.80	CNY 3.70	6.36M
2026-07-23	CNY 3.77	+3.57%	CNY 3.63	CNY 3.79	CNY 3.62	6.57M
2026-07-22	CNY 3.64	-2.15%	CNY 3.70	CNY 3.75	CNY 3.63	6.76M
2026-07-21	CNY 3.72	-2.36%	CNY 3.80	CNY 3.81	CNY 3.63	8.49M
2026-07-20	CNY 3.81	-2.31%	CNY 3.90	CNY 4.00	CNY 3.75	8.19M
2026-07-17	CNY 3.90	-2.99%	CNY 4.03	CNY 4.10	CNY 3.88	6.93M
2026-07-16	CNY 4.02	+0.50%	CNY 3.97	CNY 4.06	CNY 3.92	5.07M
2026-07-15	CNY 4.00	+1.01%	CNY 3.92	CNY 4.01	CNY 3.92	3.85M
2026-07-14	CNY 3.96	+2.86%	CNY 3.86	CNY 3.97	CNY 3.82	5.05M
2026-07-13	CNY 3.85	-1.03%	CNY 3.91	CNY 3.93	CNY 3.83	5.06M
2026-07-10	CNY 3.89	+1.30%	CNY 3.82	CNY 3.98	CNY 3.76	6.07M
2026-07-09	CNY 3.84	-0.52%	CNY 3.87	CNY 3.90	CNY 3.77	4.73M
2026-07-08	CNY 3.86	0.00%	CNY 3.83	CNY 3.89	CNY 3.76	4.05M
2026-07-07	CNY 3.86	-3.02%	CNY 3.98	CNY 4.03	CNY 3.85	4.60M
2026-07-06	CNY 3.98	-0.25%	CNY 3.99	CNY 4.05	CNY 3.96	4.60M
2026-07-03	CNY 3.99	+2.84%	CNY 3.88	CNY 4.02	CNY 3.88	7.07M
2026-07-02	CNY 3.88	-0.77%	CNY 3.89	CNY 3.99	CNY 3.86	6.23M
2026-07-01	CNY 3.91	+4.27%	CNY 3.73	CNY 3.95	CNY 3.73	7.16M
2026-06-30	CNY 3.75	-2.34%	CNY 3.81	CNY 3.85	CNY 3.73	5.26M
2026-06-29	CNY 3.84	+1.05%	CNY 3.79	CNY 3.84	CNY 3.63	8.90M
2026-06-26	CNY 3.80	-1.81%	CNY 3.84	CNY 3.87	CNY 3.74	5.29M
2026-06-25	CNY 3.87	-1.53%	CNY 3.94	CNY 3.96	CNY 3.83	4.40M
2026-06-24	CNY 3.93	-3.68%	CNY 4.06	CNY 4.08	CNY 3.91	5.58M
2026-06-23	CNY 4.08	+1.75%	CNY 3.98	CNY 4.12	CNY 3.94	5.90M
2026-06-22	CNY 4.01	+0.50%	CNY 4.00	CNY 4.03	CNY 3.83	6.19M
2026-06-18	CNY 3.99	-0.75%	CNY 3.99	CNY 4.01	CNY 3.90	4.00M
2026-06-17	CNY 4.02	-2.66%	CNY 4.14	CNY 4.14	CNY 3.98	5.84M
2026-06-16	CNY 4.13	-1.43%	CNY 4.22	CNY 4.22	CNY 4.07	3.99M
2026-06-15	CNY 4.19	0.00%	CNY 4.19	CNY 4.31	CNY 4.13	4.85M
2026-06-12	CNY 4.19	+1.70%	CNY 4.14	CNY 4.23	CNY 4.09	4.76M
2026-06-11	CNY 4.12	-1.67%	CNY 4.15	CNY 4.18	CNY 4.06	4.89M
2026-06-10	CNY 4.19	0.00%	CNY 4.16	CNY 4.23	CNY 4.07	4.51M
2026-06-09	CNY 4.19	0.00%	CNY 4.23	CNY 4.28	CNY 4.13	4.24M
2026-06-08	CNY 4.19	-1.87%	CNY 4.17	CNY 4.30	CNY 4.10	5.51M
2026-06-05	CNY 4.27	+1.18%	CNY 4.21	CNY 4.32	CNY 4.16	5.44M
2026-06-04	CNY 4.22	-2.31%	CNY 4.31	CNY 4.37	CNY 4.16	6.40M
2026-06-03	CNY 4.32	-4.00%	CNY 4.47	CNY 4.47	CNY 4.30	6.77M
2026-06-02	CNY 4.50	-1.53%	CNY 4.56	CNY 4.58	CNY 4.36	6.67M
2026-06-01	CNY 4.57	+5.06%	CNY 4.30	CNY 4.58	CNY 4.28	8.36M
2026-05-29	CNY 4.35	-0.68%	CNY 4.37	CNY 4.45	CNY 4.30	5.19M
2026-05-28	CNY 4.38	+0.46%	CNY 4.35	CNY 4.44	CNY 4.30	5.67M
2026-05-27	CNY 4.36	-4.18%	CNY 4.55	CNY 4.55	CNY 4.31	9.26M
2026-05-26	CNY 4.55	-1.09%	CNY 4.60	CNY 4.62	CNY 4.45	6.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.82	-10.07%	CNY 5.40	CNY 5.40	CNY 4.82	32.61M
2026-09-29	CNY 5.36	+3.08%	CNY 5.21	CNY 5.52	CNY 5.20	36.91M
2026-09-28	CNY 5.20	+6.12%	CNY 4.90	CNY 5.28	CNY 4.89	30.15M
2026-09-24	CNY 4.90	-0.81%	CNY 4.91	CNY 5.03	CNY 4.87	6.00M
2026-09-23	CNY 4.94	-0.20%	CNY 4.97	CNY 4.98	CNY 4.85	7.45M
2026-09-22	CNY 4.95	+1.02%	CNY 4.93	CNY 4.98	CNY 4.82	9.93M
2026-09-21	CNY 4.90	+5.83%	CNY 4.63	CNY 4.93	CNY 4.62	13.89M
2026-09-18	CNY 4.63	0.00%	CNY 4.64	CNY 4.68	CNY 4.60	5.68M
2026-09-17	CNY 4.63	-0.22%	CNY 4.64	CNY 4.65	CNY 4.51	6.12M
2026-09-16	CNY 4.64	+1.31%	CNY 4.63	CNY 4.66	CNY 4.46	5.98M
2026-09-15	CNY 4.58	-2.97%	CNY 4.72	CNY 4.77	CNY 4.56	8.74M
2026-09-14	CNY 4.72	+1.07%	CNY 4.67	CNY 4.79	CNY 4.61	8.73M
2026-09-11	CNY 4.67	-2.51%	CNY 4.79	CNY 4.80	CNY 4.63	9.30M
2026-09-10	CNY 4.79	-3.82%	CNY 4.96	CNY 4.98	CNY 4.79	9.52M
2026-09-09	CNY 4.98	+1.43%	CNY 4.86	CNY 5.05	CNY 4.84	15.11M
2026-09-08	CNY 4.91	+2.51%	CNY 4.77	CNY 4.91	CNY 4.77	9.71M
2026-09-07	CNY 4.79	0.00%	CNY 4.79	CNY 4.83	CNY 4.76	6.50M
2026-09-04	CNY 4.79	0.00%	CNY 4.82	CNY 4.87	CNY 4.76	7.79M
2026-09-03	CNY 4.79	-1.84%	CNY 4.89	CNY 4.94	CNY 4.78	7.40M
2026-09-02	CNY 4.88	+0.21%	CNY 4.85	CNY 4.94	CNY 4.83	9.21M
2026-09-01	CNY 4.87	0.00%	CNY 4.89	CNY 4.97	CNY 4.85	8.86M
2026-08-31	CNY 4.87	+2.31%	CNY 4.72	CNY 4.90	CNY 4.68	12.12M
2026-08-28	CNY 4.76	-0.21%	CNY 4.75	CNY 4.83	CNY 4.71	8.86M
2026-08-27	CNY 4.77	+1.49%	CNY 4.71	CNY 4.77	CNY 4.63	10.38M
2026-08-26	CNY 4.70	-0.84%	CNY 4.73	CNY 4.76	CNY 4.65	7.93M
2026-08-25	CNY 4.74	0.00%	CNY 4.68	CNY 4.78	CNY 4.68	7.48M
2026-08-24	CNY 4.74	-0.21%	CNY 4.77	CNY 4.81	CNY 4.66	8.59M
2026-08-21	CNY 4.75	-1.25%	CNY 4.75	CNY 4.81	CNY 4.68	11.08M
2026-08-20	CNY 4.81	-1.84%	CNY 4.87	CNY 4.89	CNY 4.75	14.38M
2026-08-19	CNY 4.90	-1.80%	CNY 4.87	CNY 4.99	CNY 4.80	19.74M
2026-08-18	CNY 4.99	+2.89%	CNY 4.83	CNY 5.02	CNY 4.79	30.31M
2026-08-17	CNY 4.85	+3.85%	CNY 4.66	CNY 4.87	CNY 4.51	34.23M
2026-08-14	CNY 4.67	+0.21%	CNY 4.64	CNY 4.72	CNY 4.50	34.01M
2026-08-13	CNY 4.66	-3.92%	CNY 4.81	CNY 4.85	CNY 4.62	39.39M
2026-08-12	CNY 4.85	-3.96%	CNY 4.98	CNY 5.17	CNY 4.78	63.69M
2026-08-11	CNY 5.05	+10.02%	CNY 4.68	CNY 5.05	CNY 4.66	31.67M
2026-08-10	CNY 4.59	+10.07%	CNY 4.20	CNY 4.59	CNY 4.16	26.96M
2026-08-07	CNY 4.17	+1.71%	CNY 4.07	CNY 4.31	CNY 4.07	14.35M
2026-08-06	CNY 4.10	+1.23%	CNY 4.06	CNY 4.12	CNY 3.99	6.85M
2026-08-05	CNY 4.05	0.00%	CNY 4.10	CNY 4.11	CNY 4.02	6.79M
2026-08-04	CNY 4.05	-1.22%	CNY 4.11	CNY 4.17	CNY 4.03	6.60M
2026-08-03	CNY 4.10	+4.33%	CNY 3.96	CNY 4.10	CNY 3.94	10.06M
2026-07-31	CNY 3.93	+0.51%	CNY 3.94	CNY 3.97	CNY 3.88	5.66M
2026-07-30	CNY 3.91	0.00%	CNY 3.89	CNY 3.97	CNY 3.85	5.28M
2026-07-29	CNY 3.91	+2.09%	CNY 3.84	CNY 3.95	CNY 3.80	5.48M
2026-07-28	CNY 3.83	+0.79%	CNY 3.77	CNY 3.86	CNY 3.77	3.83M
2026-07-27	CNY 3.80	+2.15%	CNY 3.73	CNY 3.84	CNY 3.70	4.69M
2026-07-24	CNY 3.72	-1.33%	CNY 3.75	CNY 3.80	CNY 3.70	6.36M
2026-07-23	CNY 3.77	+3.57%	CNY 3.63	CNY 3.79	CNY 3.62	6.57M
2026-07-22	CNY 3.64	-2.15%	CNY 3.70	CNY 3.75	CNY 3.63	6.76M
2026-07-21	CNY 3.72	-2.36%	CNY 3.80	CNY 3.81	CNY 3.63	8.49M
2026-07-20	CNY 3.81	-2.31%	CNY 3.90	CNY 4.00	CNY 3.75	8.19M
2026-07-17	CNY 3.90	-2.99%	CNY 4.03	CNY 4.10	CNY 3.88	6.93M
2026-07-16	CNY 4.02	+0.50%	CNY 3.97	CNY 4.06	CNY 3.92	5.07M
2026-07-15	CNY 4.00	+1.01%	CNY 3.92	CNY 4.01	CNY 3.92	3.85M
2026-07-14	CNY 3.96	+2.86%	CNY 3.86	CNY 3.97	CNY 3.82	5.05M
2026-07-13	CNY 3.85	-1.03%	CNY 3.91	CNY 3.93	CNY 3.83	5.06M
2026-07-10	CNY 3.89	+1.30%	CNY 3.82	CNY 3.98	CNY 3.76	6.07M
2026-07-09	CNY 3.84	-0.52%	CNY 3.87	CNY 3.90	CNY 3.77	4.73M
2026-07-08	CNY 3.86	0.00%	CNY 3.83	CNY 3.89	CNY 3.76	4.05M
2026-07-07	CNY 3.86	-3.02%	CNY 3.98	CNY 4.03	CNY 3.85	4.60M
2026-07-06	CNY 3.98	-0.25%	CNY 3.99	CNY 4.05	CNY 3.96	4.60M
2026-07-03	CNY 3.99	+2.84%	CNY 3.88	CNY 4.02	CNY 3.88	7.07M
2026-07-02	CNY 3.88	-0.77%	CNY 3.89	CNY 3.99	CNY 3.86	6.23M
2026-07-01	CNY 3.91	+4.27%	CNY 3.73	CNY 3.95	CNY 3.73	7.16M
2026-06-30	CNY 3.75	-2.34%	CNY 3.81	CNY 3.85	CNY 3.73	5.26M
2026-06-29	CNY 3.84	+1.05%	CNY 3.79	CNY 3.84	CNY 3.63	8.90M
2026-06-26	CNY 3.80	-1.81%	CNY 3.84	CNY 3.87	CNY 3.74	5.29M
2026-06-25	CNY 3.87	-1.53%	CNY 3.94	CNY 3.96	CNY 3.83	4.40M
2026-06-24	CNY 3.93	-3.68%	CNY 4.06	CNY 4.08	CNY 3.91	5.58M
2026-06-23	CNY 4.08	+1.75%	CNY 3.98	CNY 4.12	CNY 3.94	5.90M
2026-06-22	CNY 4.01	+0.50%	CNY 4.00	CNY 4.03	CNY 3.83	6.19M
2026-06-18	CNY 3.99	-0.75%	CNY 3.99	CNY 4.01	CNY 3.90	4.00M
2026-06-17	CNY 4.02	-2.66%	CNY 4.14	CNY 4.14	CNY 3.98	5.84M
2026-06-16	CNY 4.13	-1.43%	CNY 4.22	CNY 4.22	CNY 4.07	3.99M
2026-06-15	CNY 4.19	0.00%	CNY 4.19	CNY 4.31	CNY 4.13	4.85M
2026-06-12	CNY 4.19	+1.70%	CNY 4.14	CNY 4.23	CNY 4.09	4.76M
2026-06-11	CNY 4.12	-1.67%	CNY 4.15	CNY 4.18	CNY 4.06	4.89M
2026-06-10	CNY 4.19	0.00%	CNY 4.16	CNY 4.23	CNY 4.07	4.51M
2026-06-09	CNY 4.19	0.00%	CNY 4.23	CNY 4.28	CNY 4.13	4.24M
2026-06-08	CNY 4.19	-1.87%	CNY 4.17	CNY 4.30	CNY 4.10	5.51M
2026-06-05	CNY 4.27	+1.18%	CNY 4.21	CNY 4.32	CNY 4.16	5.44M
2026-06-04	CNY 4.22	-2.31%	CNY 4.31	CNY 4.37	CNY 4.16	6.40M
2026-06-03	CNY 4.32	-4.00%	CNY 4.47	CNY 4.47	CNY 4.30	6.77M
2026-06-02	CNY 4.50	-1.53%	CNY 4.56	CNY 4.58	CNY 4.36	6.67M
2026-06-01	CNY 4.57	+5.06%	CNY 4.30	CNY 4.58	CNY 4.28	8.36M
2026-05-29	CNY 4.35	-0.68%	CNY 4.37	CNY 4.45	CNY 4.30	5.19M
2026-05-28	CNY 4.38	+0.46%	CNY 4.35	CNY 4.44	CNY 4.30	5.67M
2026-05-27	CNY 4.36	-4.18%	CNY 4.55	CNY 4.55	CNY 4.31	9.26M
2026-05-26	CNY 4.55	-1.09%	CNY 4.60	CNY 4.62	CNY 4.45	6.15M