Liyuan Precision A

002501
🏛️ china →
2.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.42 1.44 1.41 1.43 12.7M
2023-12-28 1.38 1.43 1.38 1.42 19.5M
2023-12-27 1.37 1.39 1.36 1.38 11.2M
2023-12-26 1.39 1.40 1.37 1.37 9.8M
2023-12-25 1.40 1.41 1.38 1.39 11.1M
2023-12-22 1.41 1.42 1.39 1.40 15.1M
2023-12-21 1.38 1.41 1.36 1.40 17.8M
2023-12-20 1.40 1.42 1.38 1.39 10.7M
2023-12-19 1.42 1.43 1.39 1.40 13.1M
2023-12-18 1.45 1.46 1.42 1.42 18.5M
2023-12-15 1.45 1.47 1.44 1.46 17.6M
2023-12-14 1.46 1.47 1.45 1.45 11.9M
2023-12-13 1.47 1.48 1.44 1.45 15.8M
2023-12-12 1.47 1.48 1.46 1.47 14.4M
2023-12-11 1.46 1.48 1.44 1.48 21.5M
2023-12-08 1.50 1.51 1.46 1.47 23.8M
2023-12-07 1.50 1.52 1.49 1.50 17.0M
2023-12-06 1.49 1.52 1.47 1.50 18.9M
2023-12-05 1.52 1.53 1.48 1.49 21.4M
2023-12-04 1.53 1.56 1.52 1.52 16.7M
2023-12-01 1.52 1.54 1.51 1.52 16.2M
2023-11-30 1.52 1.53 1.50 1.51 18.6M
2023-11-29 1.54 1.55 1.52 1.52 18.9M
2023-11-28 1.50 1.55 1.50 1.54 18.5M
2023-11-27 1.55 1.55 1.50 1.51 24.6M
2023-11-24 1.55 1.57 1.53 1.55 18.8M
2023-11-23 1.53 1.57 1.52 1.54 15.9M
2023-11-22 1.56 1.57 1.52 1.52 24.4M
2023-11-21 1.56 1.61 1.55 1.56 36.5M
2023-11-20 1.52 1.57 1.51 1.56 29.4M
2023-11-17 1.52 1.52 1.49 1.51 19.7M
2023-11-16 1.51 1.53 1.48 1.52 24.8M
2023-11-15 1.48 1.52 1.48 1.50 23.0M
2023-11-14 1.48 1.48 1.46 1.47 9.4M
2023-11-13 1.44 1.48 1.44 1.48 17.5M
2023-11-10 1.45 1.46 1.43 1.44 15.4M
2023-11-09 1.49 1.49 1.45 1.46 18.7M
2023-11-08 1.48 1.50 1.47 1.49 18.1M
2023-11-07 1.50 1.51 1.47 1.49 16.9M
2023-11-06 1.48 1.52 1.46 1.50 23.3M
2023-11-03 1.45 1.48 1.44 1.47 15.0M
2023-11-02 1.49 1.50 1.44 1.45 20.0M
2023-11-01 1.50 1.50 1.48 1.49 15.5M
2023-10-31 1.50 1.53 1.48 1.50 21.2M
2023-10-30 1.46 1.51 1.45 1.50 22.8M
2023-10-27 1.44 1.47 1.44 1.46 16.0M
2023-10-26 1.45 1.46 1.43 1.45 13.6M
2023-10-25 1.41 1.47 1.41 1.46 24.4M
2023-10-24 1.37 1.41 1.37 1.41 15.3M
2023-10-23 1.44 1.44 1.36 1.38 24.7M
2023-10-20 1.45 1.48 1.44 1.44 17.1M
2023-10-19 1.44 1.48 1.43 1.45 18.4M
2023-10-18 1.49 1.50 1.43 1.44 26.4M
2023-10-17 1.53 1.55 1.48 1.50 21.6M
2023-10-16 1.54 1.57 1.51 1.54 34.1M
2023-10-13 1.47 1.58 1.46 1.53 52.0M
2023-10-12 1.45 1.49 1.43 1.47 24.4M
2023-10-11 1.45 1.46 1.44 1.44 12.3M
2023-10-10 1.45 1.46 1.43 1.45 16.3M
2023-10-09 1.46 1.47 1.44 1.45 16.2M
2023-09-28 1.44 1.47 1.43 1.46 10.3M
2023-09-27 1.46 1.47 1.43 1.44 18.5M
2023-09-26 1.48 1.48 1.45 1.46 10.5M
2023-09-25 1.49 1.51 1.47 1.47 14.4M
2023-09-22 1.46 1.50 1.45 1.49 13.3M
2023-09-21 1.49 1.50 1.46 1.46 17.3M
2023-09-20 1.51 1.51 1.49 1.49 12.6M
2023-09-19 1.52 1.54 1.51 1.51 10.4M
2023-09-18 1.51 1.54 1.49 1.53 19.8M
2023-09-15 1.49 1.52 1.48 1.52 18.0M
2023-09-14 1.51 1.51 1.48 1.49 13.9M
2023-09-13 1.53 1.54 1.50 1.51 14.3M
2023-09-12 1.53 1.54 1.51 1.53 18.2M
2023-09-11 1.55 1.55 1.52 1.54 19.0M
2023-09-08 1.55 1.57 1.52 1.55 15.3M
2023-09-07 1.59 1.59 1.55 1.55 19.7M
2023-09-06 1.57 1.60 1.56 1.58 14.3M
2023-09-05 1.61 1.61 1.55 1.57 20.0M
2023-09-04 1.56 1.62 1.55 1.61 21.1M
2023-09-01 1.53 1.58 1.52 1.56 21.8M
2023-08-31 1.56 1.57 1.51 1.52 16.8M
2023-08-30 1.60 1.62 1.55 1.56 21.3M
2023-08-29 1.56 1.61 1.54 1.60 21.7M
2023-08-28 1.60 1.61 1.54 1.55 30.0M
2023-08-25 1.53 1.56 1.51 1.52 17.1M
2023-08-24 1.55 1.57 1.52 1.54 20.1M
2023-08-23 1.59 1.59 1.54 1.55 17.5M
2023-08-22 1.60 1.62 1.57 1.58 25.6M
2023-08-21 1.62 1.65 1.59 1.60 28.9M
2023-08-18 1.66 1.73 1.62 1.62 36.9M
2023-08-17 1.62 1.66 1.61 1.66 24.8M
2023-08-16 1.61 1.68 1.60 1.62 24.6M
2023-08-15 1.64 1.65 1.60 1.61 15.4M
2023-08-14 1.61 1.66 1.60 1.64 17.3M
2023-08-11 1.66 1.66 1.61 1.61 15.9M
2023-08-10 1.65 1.68 1.64 1.66 15.3M
2023-08-09 1.66 1.68 1.65 1.65 15.6M
2023-08-08 1.66 1.69 1.65 1.67 16.2M
2023-08-07 1.70 1.70 1.66 1.66 27.4M
2023-08-04 1.74 1.75 1.69 1.70 36.8M
2023-08-03 1.76 1.78 1.72 1.73 31.4M
2023-08-02 1.77 1.79 1.73 1.75 51.1M
2023-08-01 1.76 1.82 1.73 1.79 68.8M
2023-07-31 1.67 1.77 1.66 1.76 59.3M
2023-07-28 1.64 1.68 1.62 1.67 37.9M
2023-07-27 1.65 1.71 1.61 1.66 58.0M
2023-07-26 1.58 1.73 1.57 1.67 73.3M
2023-07-25 1.53 1.59 1.52 1.58 38.0M
2023-07-24 1.54 1.62 1.52 1.53 32.7M
2023-07-21 1.48 1.54 1.47 1.53 34.1M
2023-07-20 1.46 1.51 1.45 1.48 20.8M
2023-07-19 1.47 1.48 1.45 1.46 7.0M
2023-07-18 1.46 1.49 1.44 1.47 13.6M
2023-07-17 1.48 1.49 1.45 1.46 7.4M
2023-07-14 1.49 1.50 1.47 1.48 9.5M
2023-07-13 1.49 1.50 1.48 1.50 6.3M
2023-07-12 1.48 1.51 1.48 1.48 14.5M
2023-07-11 1.49 1.50 1.47 1.49 11.8M
2023-07-10 1.51 1.52 1.48 1.49 15.5M
2023-07-07 1.50 1.53 1.49 1.51 14.6M
2023-07-06 1.50 1.51 1.48 1.50 12.5M
2023-07-05 1.49 1.54 1.47 1.50 18.8M
2023-07-04 1.48 1.49 1.47 1.48 11.3M
2023-07-03 1.46 1.52 1.45 1.47 37.4M
2023-06-30 1.43 1.47 1.42 1.45 11.9M
2023-06-29 1.45 1.45 1.42 1.43 10.7M
2023-06-28 1.44 1.46 1.41 1.45 11.0M
2023-06-27 1.40 1.45 1.40 1.44 18.2M
2023-06-26 1.44 1.44 1.40 1.40 20.7M
2023-06-21 1.49 1.49 1.44 1.45 26.7M
2023-06-20 1.52 1.52 1.50 1.50 12.0M
2023-06-19 1.55 1.55 1.52 1.52 10.3M
2023-06-16 1.53 1.55 1.52 1.54 11.7M
2023-06-15 1.52 1.53 1.51 1.53 9.4M
2023-06-14 1.55 1.55 1.51 1.53 13.2M
2023-06-13 1.55 1.56 1.53 1.55 7.7M
2023-06-12 1.56 1.57 1.53 1.55 12.3M
2023-06-09 1.55 1.57 1.50 1.57 20.8M
2023-06-08 1.56 1.57 1.55 1.56 10.0M
2023-06-07 1.57 1.59 1.56 1.57 11.1M
2023-06-06 1.61 1.62 1.56 1.57 14.3M
2023-06-05 1.63 1.63 1.61 1.62 8.2M
2023-06-02 1.59 1.63 1.59 1.62 14.8M
2023-06-01 1.60 1.60 1.57 1.59 10.3M
2023-05-31 1.60 1.62 1.59 1.59 10.6M
2023-05-30 1.57 1.61 1.57 1.61 12.0M
2023-05-29 1.61 1.63 1.58 1.58 12.3M
2023-05-26 1.61 1.62 1.58 1.60 9.9M
2023-05-25 1.61 1.62 1.59 1.60 12.4M
2023-05-24 1.64 1.65 1.60 1.61 16.1M
2023-05-23 1.67 1.67 1.61 1.64 27.3M
2023-05-22 1.59 1.74 1.58 1.66 51.2M
2023-05-19 1.58 1.66 1.57 1.60 26.8M
2023-05-18 1.58 1.58 1.54 1.56 13.4M
2023-05-17 1.56 1.58 1.55 1.58 8.6M
2023-05-16 1.58 1.59 1.55 1.56 12.7M
2023-05-15 1.55 1.61 1.54 1.58 16.7M
2023-05-12 1.60 1.60 1.55 1.55 13.0M
2023-05-11 1.60 1.62 1.58 1.60 11.2M
2023-05-10 1.59 1.62 1.57 1.60 11.3M
2023-05-09 1.62 1.63 1.58 1.59 18.8M
2023-05-08 1.66 1.66 1.61 1.62 14.7M
2023-05-05 1.68 1.69 1.64 1.65 13.8M
2023-05-04 1.64 1.74 1.63 1.68 25.3M
2023-04-28 1.55 1.66 1.55 1.64 31.6M
2023-04-27 1.60 1.60 1.54 1.54 16.1M
2023-04-26 1.52 1.65 1.50 1.58 36.3M
2023-04-25 1.51 1.55 1.49 1.52 19.8M
2023-04-24 1.54 1.58 1.49 1.52 24.1M
2023-04-21 1.59 1.61 1.54 1.54 18.5M
2023-04-20 1.60 1.61 1.58 1.59 17.1M
2023-04-19 1.64 1.68 1.61 1.62 26.2M
2023-04-18 1.68 1.69 1.64 1.64 17.4M
2023-04-17 1.70 1.70 1.68 1.68 8.9M
2023-04-14 1.69 1.71 1.68 1.70 8.9M
2023-04-13 1.71 1.72 1.68 1.69 12.8M
2023-04-12 1.70 1.72 1.69 1.71 11.0M
2023-04-11 1.67 1.70 1.65 1.69 15.9M
2023-04-10 1.71 1.72 1.67 1.67 13.3M
2023-04-07 1.71 1.72 1.70 1.72 6.3M
2023-04-06 1.72 1.73 1.69 1.70 12.8M
2023-04-04 1.77 1.77 1.72 1.73 13.6M
2023-04-03 1.77 1.78 1.75 1.77 10.4M
2023-03-31 1.76 1.79 1.76 1.77 9.5M
2023-03-30 1.75 1.77 1.75 1.76 10.5M
2023-03-29 1.80 1.80 1.75 1.75 15.9M
2023-03-28 1.83 1.83 1.80 1.80 13.0M
2023-03-27 1.85 1.85 1.82 1.84 15.3M
2023-03-24 1.84 1.89 1.80 1.86 34.5M
2023-03-23 1.84 1.85 1.83 1.84 6.6M
2023-03-22 1.85 1.86 1.83 1.84 8.1M
2023-03-21 1.82 1.85 1.82 1.85 10.4M
2023-03-20 1.83 1.85 1.82 1.82 10.4M
2023-03-17 1.82 1.84 1.81 1.83 9.0M
2023-03-16 1.83 1.84 1.81 1.81 9.7M
2023-03-15 1.82 1.85 1.82 1.84 11.4M
2023-03-14 1.84 1.84 1.81 1.81 11.9M
2023-03-13 1.85 1.85 1.82 1.84 11.5M
2023-03-10 1.87 1.87 1.84 1.85 10.2M
2023-03-09 1.88 1.90 1.86 1.87 13.0M
2023-03-08 1.86 1.88 1.83 1.87 10.4M
2023-03-07 1.89 1.90 1.86 1.86 10.5M
2023-03-06 1.91 1.92 1.88 1.89 14.6M
2023-03-03 1.91 1.93 1.90 1.91 9.9M
2023-03-02 1.94 1.95 1.91 1.91 11.2M
2023-03-01 1.93 1.96 1.91 1.94 12.0M
2023-02-28 1.93 1.93 1.90 1.92 10.4M
2023-02-27 1.92 1.94 1.91 1.92 9.7M
2023-02-24 1.96 1.96 1.93 1.93 11.4M
2023-02-23 1.97 1.97 1.94 1.95 10.5M
2023-02-22 1.98 1.98 1.95 1.96 13.8M
2023-02-21 1.95 1.98 1.93 1.97 19.4M
2023-02-20 1.94 1.95 1.92 1.95 12.2M
2023-02-17 1.94 1.97 1.92 1.94 17.3M
2023-02-16 1.99 2.00 1.92 1.94 22.4M
2023-02-15 2.00 2.00 1.98 1.99 14.0M
2023-02-14 1.98 2.02 1.97 1.99 20.1M
2023-02-13 1.99 1.99 1.96 1.98 14.7M
2023-02-10 1.99 2.01 1.97 1.98 19.4M
2023-02-09 1.97 1.99 1.96 1.98 12.8M
2023-02-08 1.99 1.99 1.96 1.96 11.7M
2023-02-07 1.99 2.00 1.96 1.98 14.1M
2023-02-06 1.97 1.99 1.95 1.97 12.9M
2023-02-03 1.97 1.99 1.95 1.97 17.0M
2023-02-02 2.00 2.01 1.97 1.97 23.4M
2023-02-01 2.00 2.01 1.98 1.99 30.7M
2023-01-31 1.98 2.00 1.95 1.98 27.9M
2023-01-30 1.98 2.09 1.95 2.00 48.8M
2023-01-20 1.89 1.95 1.88 1.93 37.8M
2023-01-19 1.88 1.89 1.84 1.87 28.5M
2023-01-18 1.84 1.98 1.84 1.89 41.1M
2023-01-17 1.85 1.87 1.84 1.84 12.8M
2023-01-16 1.86 1.88 1.84 1.85 17.8M
2023-01-13 1.86 1.87 1.84 1.85 8.2M
2023-01-12 1.84 1.87 1.84 1.85 9.4M
2023-01-11 1.89 1.89 1.84 1.85 11.6M
2023-01-10 1.91 1.92 1.87 1.89 12.3M
2023-01-09 1.88 1.91 1.86 1.88 12.7M
2023-01-06 1.88 1.90 1.86 1.87 7.8M
2023-01-05 1.91 1.91 1.87 1.88 11.4M
2023-01-04 1.89 1.92 1.88 1.90 11.4M
2023-01-03 1.87 1.90 1.85 1.89 10.8M