Lily Group Co. Ltd. Class A 603823
SSE · China · Process Industries
CNY 42.41-0.28 (-0.66%)
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 42.41 | -0.66% | CNY 43.00 | CNY 43.88 | CNY 41.77 | 25.16M |
| 2026-09-29 | CNY 42.69 | -9.99% | CNY 46.00 | CNY 46.01 | CNY 42.69 | 24.47M |
| 2026-09-28 | CNY 47.43 | +4.43% | CNY 44.89 | CNY 48.99 | CNY 43.55 | 31.96M |
| 2026-09-24 | CNY 45.42 | -10.01% | CNY 47.56 | CNY 49.30 | CNY 45.42 | 32.55M |
| 2026-09-23 | CNY 50.47 | -10.00% | CNY 55.05 | CNY 55.20 | CNY 50.47 | 25.60M |
| 2026-09-22 | CNY 56.08 | +1.96% | CNY 55.10 | CNY 58.10 | CNY 54.53 | 20.98M |
| 2026-09-21 | CNY 55.00 | -0.72% | CNY 55.20 | CNY 56.92 | CNY 54.58 | 17.94M |
| 2026-09-18 | CNY 55.40 | -3.82% | CNY 57.09 | CNY 57.48 | CNY 54.01 | 22.75M |
| 2026-09-17 | CNY 57.60 | +3.95% | CNY 54.70 | CNY 59.29 | CNY 54.70 | 26.00M |
| 2026-09-16 | CNY 55.41 | +2.46% | CNY 54.10 | CNY 56.24 | CNY 53.18 | 16.85M |
| 2026-09-15 | CNY 54.08 | -1.44% | CNY 54.60 | CNY 55.29 | CNY 53.54 | 12.13M |
| 2026-09-14 | CNY 54.87 | +1.05% | CNY 53.37 | CNY 55.99 | CNY 53.37 | 14.82M |
| 2026-09-11 | CNY 54.30 | -3.72% | CNY 56.40 | CNY 56.51 | CNY 53.30 | 18.03M |
| 2026-09-10 | CNY 56.40 | -3.39% | CNY 58.38 | CNY 58.68 | CNY 55.09 | 25.73M |
| 2026-09-09 | CNY 58.38 | -8.55% | CNY 66.13 | CNY 67.00 | CNY 57.50 | 45.25M |
| 2026-09-08 | CNY 63.84 | +9.99% | CNY 62.89 | CNY 63.84 | CNY 61.70 | 6.74M |
| 2026-09-07 | CNY 58.04 | +10.01% | CNY 53.38 | CNY 58.04 | CNY 53.38 | 13.60M |
| 2026-09-04 | CNY 52.76 | -4.32% | CNY 55.66 | CNY 57.36 | CNY 52.21 | 17.52M |
| 2026-09-03 | CNY 55.14 | -5.42% | CNY 58.27 | CNY 58.58 | CNY 55.01 | 19.23M |
| 2026-09-02 | CNY 58.30 | -4.29% | CNY 59.80 | CNY 60.70 | CNY 58.00 | 19.23M |
| 2026-09-01 | CNY 60.91 | -6.89% | CNY 65.93 | CNY 65.95 | CNY 60.51 | 24.15M |
| 2026-08-31 | CNY 65.42 | -1.06% | CNY 64.74 | CNY 68.50 | CNY 63.70 | 20.03M |
| 2026-08-28 | CNY 66.12 | -2.78% | CNY 66.89 | CNY 71.97 | CNY 65.69 | 27.93M |
| 2026-08-27 | CNY 68.01 | +2.95% | CNY 65.00 | CNY 68.86 | CNY 62.76 | 29.59M |
| 2026-08-26 | CNY 66.06 | -1.33% | CNY 67.15 | CNY 67.94 | CNY 62.50 | 26.45M |
| 2026-08-25 | CNY 66.95 | -4.33% | CNY 67.01 | CNY 71.44 | CNY 65.56 | 26.68M |
| 2026-08-24 | CNY 69.98 | -9.99% | CNY 69.98 | CNY 78.95 | CNY 69.98 | 14.17M |
| 2026-08-21 | CNY 77.75 | -10.00% | CNY 88.10 | CNY 89.88 | CNY 77.75 | 9.79M |
| 2026-08-20 | CNY 86.39 | +3.75% | CNY 85.50 | CNY 89.89 | CNY 81.00 | 25.70M |
| 2026-08-19 | CNY 83.27 | -3.06% | CNY 91.00 | CNY 92.85 | CNY 82.00 | 31.10M |
| 2026-08-18 | CNY 85.90 | +10.00% | CNY 81.90 | CNY 85.90 | CNY 80.30 | 13.23M |
| 2026-08-17 | CNY 78.09 | +10.00% | CNY 72.41 | CNY 78.09 | CNY 72.41 | 14.52M |
| 2026-08-14 | CNY 70.99 | -6.59% | CNY 75.77 | CNY 76.17 | CNY 70.20 | 24.20M |
| 2026-08-13 | CNY 76.00 | -2.19% | CNY 76.30 | CNY 79.87 | CNY 74.75 | 23.18M |
| 2026-08-12 | CNY 77.70 | +3.30% | CNY 75.22 | CNY 78.01 | CNY 71.60 | 25.15M |
| 2026-08-11 | CNY 75.22 | +10.00% | CNY 68.86 | CNY 75.22 | CNY 67.91 | 26.03M |
| 2026-08-10 | CNY 68.38 | +3.76% | CNY 67.05 | CNY 69.57 | CNY 64.08 | 25.52M |
| 2026-08-07 | CNY 65.90 | -1.35% | CNY 69.13 | CNY 69.74 | CNY 64.00 | 29.64M |
| 2026-08-06 | CNY 66.80 | +10.00% | CNY 63.44 | CNY 66.80 | CNY 63.44 | 17.09M |
| 2026-08-05 | CNY 60.73 | +10.00% | CNY 55.08 | CNY 60.73 | CNY 55.08 | 12.46M |
| 2026-08-04 | CNY 55.21 | +7.25% | CNY 53.54 | CNY 55.48 | CNY 50.01 | 26.71M |
| 2026-08-03 | CNY 51.48 | +10.00% | CNY 44.29 | CNY 51.48 | CNY 42.56 | 31.98M |
| 2026-07-31 | CNY 46.80 | -6.04% | CNY 44.83 | CNY 53.93 | CNY 44.83 | 33.70M |
| 2026-07-30 | CNY 49.81 | -9.99% | CNY 49.81 | CNY 49.81 | CNY 49.81 | 669.20K |
| 2026-07-29 | CNY 55.34 | -10.00% | CNY 55.34 | CNY 55.34 | CNY 55.34 | 919.10K |
| 2026-07-28 | CNY 61.49 | -10.00% | CNY 67.95 | CNY 68.31 | CNY 61.49 | 9.42M |
| 2026-07-27 | CNY 68.32 | -10.00% | CNY 75.16 | CNY 75.34 | CNY 68.32 | 18.02M |
| 2026-07-24 | CNY 75.91 | +2.94% | CNY 70.21 | CNY 79.22 | CNY 70.21 | 19.88M |
| 2026-07-23 | CNY 73.74 | -10.00% | CNY 78.36 | CNY 80.90 | CNY 73.74 | 18.57M |
| 2026-07-22 | CNY 81.93 | 0.00% | CNY 79.17 | CNY 85.02 | CNY 76.58 | 24.21M |
| 2026-07-21 | CNY 81.93 | +6.13% | CNY 77.25 | CNY 84.00 | CNY 70.00 | 32.75M |
| 2026-07-20 | CNY 77.20 | +10.00% | CNY 68.48 | CNY 77.20 | CNY 64.62 | 32.87M |
| 2026-07-17 | CNY 70.18 | +0.75% | CNY 69.60 | CNY 76.59 | CNY 68.85 | 30.40M |
| 2026-07-16 | CNY 69.66 | +6.77% | CNY 62.70 | CNY 71.00 | CNY 62.01 | 27.17M |
| 2026-07-15 | CNY 65.24 | -1.87% | CNY 67.00 | CNY 67.98 | CNY 63.40 | 16.75M |
| 2026-07-14 | CNY 66.48 | +0.73% | CNY 65.34 | CNY 67.50 | CNY 59.40 | 21.72M |
| 2026-07-13 | CNY 66.00 | -0.24% | CNY 64.30 | CNY 69.27 | CNY 62.23 | 24.59M |
| 2026-07-10 | CNY 66.16 | -4.28% | CNY 67.38 | CNY 72.27 | CNY 64.80 | 25.47M |
| 2026-07-09 | CNY 69.12 | -0.96% | CNY 68.82 | CNY 70.86 | CNY 65.36 | 27.97M |
| 2026-07-08 | CNY 69.79 | -3.67% | CNY 72.45 | CNY 73.90 | CNY 65.21 | 31.68M |
| 2026-07-07 | CNY 72.45 | +10.01% | CNY 63.97 | CNY 72.45 | CNY 63.97 | 30.05M |
| 2026-07-06 | CNY 65.86 | +9.99% | CNY 59.96 | CNY 65.87 | CNY 59.50 | 28.38M |
| 2026-07-03 | CNY 59.88 | -2.19% | CNY 59.68 | CNY 62.46 | CNY 56.91 | 24.51M |
| 2026-07-02 | CNY 61.22 | +7.82% | CNY 56.25 | CNY 62.46 | CNY 55.03 | 18.14M |
| 2026-07-01 | CNY 56.78 | +4.05% | CNY 57.00 | CNY 58.02 | CNY 53.01 | 21.05M |
| 2026-06-30 | CNY 54.57 | +10.00% | CNY 44.65 | CNY 54.57 | CNY 44.65 | 21.60M |
| 2026-06-29 | CNY 49.61 | -10.00% | CNY 54.71 | CNY 55.00 | CNY 49.61 | 13.60M |
| 2026-06-26 | CNY 55.12 | +2.64% | CNY 53.42 | CNY 57.04 | CNY 51.80 | 22.05M |
| 2026-06-25 | CNY 53.70 | -3.56% | CNY 55.38 | CNY 56.54 | CNY 51.66 | 24.80M |
| 2026-06-24 | CNY 55.68 | +6.67% | CNY 51.52 | CNY 56.66 | CNY 51.52 | 22.64M |
| 2026-06-23 | CNY 52.20 | +1.60% | CNY 54.50 | CNY 54.50 | CNY 50.02 | 22.46M |
| 2026-06-22 | CNY 51.38 | +10.00% | CNY 47.64 | CNY 51.38 | CNY 47.64 | 15.09M |
| 2026-06-18 | CNY 46.71 | -0.36% | CNY 45.49 | CNY 48.75 | CNY 44.30 | 25.61M |
| 2026-06-17 | CNY 46.88 | +5.70% | CNY 42.83 | CNY 48.24 | CNY 42.54 | 26.89M |
| 2026-06-16 | CNY 44.35 | +0.45% | CNY 43.91 | CNY 46.08 | CNY 42.53 | 23.79M |
| 2026-06-15 | CNY 44.15 | +2.65% | CNY 43.53 | CNY 46.77 | CNY 41.00 | 28.32M |
| 2026-06-12 | CNY 43.01 | +0.89% | CNY 40.63 | CNY 44.27 | CNY 39.06 | 28.80M |
| 2026-06-11 | CNY 42.63 | +9.84% | CNY 40.90 | CNY 42.69 | CNY 38.80 | 30.31M |
| 2026-06-10 | CNY 38.81 | +10.01% | CNY 35.00 | CNY 38.81 | CNY 34.00 | 21.57M |
| 2026-06-09 | CNY 35.28 | +8.29% | CNY 32.59 | CNY 35.53 | CNY 30.82 | 34.49M |
| 2026-06-08 | CNY 32.58 | +9.99% | CNY 28.48 | CNY 32.58 | CNY 28.48 | 26.52M |
| 2026-06-05 | CNY 29.62 | +9.46% | CNY 26.67 | CNY 29.62 | CNY 26.51 | 20.37M |
| 2026-06-04 | CNY 27.06 | -5.91% | CNY 27.86 | CNY 27.87 | CNY 26.03 | 16.50M |
| 2026-06-03 | CNY 28.76 | +1.73% | CNY 27.86 | CNY 30.80 | CNY 27.86 | 30.79M |
| 2026-06-02 | CNY 28.27 | +0.71% | CNY 28.00 | CNY 28.43 | CNY 26.43 | 28.38M |
| 2026-06-01 | CNY 28.07 | +9.99% | CNY 25.41 | CNY 28.07 | CNY 25.00 | 19.61M |
| 2026-05-29 | CNY 25.52 | -9.18% | CNY 27.82 | CNY 28.20 | CNY 25.29 | 26.57M |
| 2026-05-28 | CNY 28.10 | +5.05% | CNY 26.75 | CNY 28.40 | CNY 26.02 | 19.62M |
| 2026-05-27 | CNY 26.75 | -1.69% | CNY 27.21 | CNY 28.05 | CNY 26.55 | 16.42M |
| 2026-05-26 | CNY 27.21 | +6.71% | CNY 25.73 | CNY 27.68 | CNY 25.73 | 25.90M |