Luzhou Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	2.28	2.28	2.28	2.28	2.13	-	-
Jun 30, 2026	2.09	2.28	2.09	2.28	2.13	8.57%	34,000
Jun 29, 2026	2.10	2.10	2.10	2.10	1.96	-	-
Jun 26, 2026	2.10	2.10	2.10	2.10	1.96	-	-
Jun 25, 2026	2.10	2.10	2.10	2.10	1.96	-	-
Jun 24, 2026	2.10	2.10	2.10	2.10	1.96	-	-
Jun 23, 2026	2.10	2.10	2.10	2.10	1.96	-	-
Jun 22, 2026	2.10	2.10	2.10	2.10	1.96	-2.33%	37,000
Jun 18, 2026	2.10	2.10	2.10	2.15	2.01	-2.27%	6,000
Jun 17, 2026	2.20	2.20	2.20	2.20	2.06	-6.38%	-
Jun 16, 2026	2.35	2.35	2.35	2.35	2.20	-1.67%	-
Jun 15, 2026	2.39	2.39	2.39	2.39	2.23	-	-
Jun 12, 2026	2.39	2.39	2.39	2.39	2.23	-	-
Jun 11, 2026	2.39	2.39	2.39	2.39	2.23	-	-
Jun 10, 2026	2.40	2.40	2.39	2.39	2.23	-0.83%	28,000
Jun 9, 2026	2.41	2.41	2.41	2.41	2.25	-0.41%	99,000
Jun 8, 2026	2.42	2.42	2.42	2.42	2.26	-0.41%	1,000
Jun 5, 2026	2.43	2.43	2.43	2.43	2.27	-	-
Jun 4, 2026	2.43	2.43	2.43	2.43	2.27	-	-
Jun 3, 2026	2.44	2.44	2.43	2.43	2.27	-	13,000
Jun 2, 2026	2.43	2.43	2.43	2.43	2.27	-	-
Jun 1, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 29, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 28, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 27, 2026	2.43	2.43	2.43	2.43	2.27	-0.41%	-
May 26, 2026	2.44	2.44	2.44	2.44	2.28	-	4,000
May 22, 2026	2.44	2.44	2.44	2.44	2.28	-	-
May 21, 2026	2.44	2.44	2.44	2.44	2.28	-	-
May 20, 2026	2.44	2.44	2.44	2.44	2.28	0.41%	5,000
May 19, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 18, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 15, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 14, 2026	2.43	2.43	2.43	2.43	2.27	-	-
May 13, 2026	2.43	2.43	2.43	2.43	2.27	2.97%	-
May 12, 2026	2.55	2.58	2.35	2.36	2.21	-6.35%	53,000
May 11, 2026	2.48	2.53	2.48	2.52	2.35	0.80%	3,000
May 8, 2026	2.50	2.50	2.49	2.50	2.34	-	84,000
May 7, 2026	2.50	2.52	2.47	2.50	2.34	-	21,000
May 6, 2026	2.50	2.50	2.50	2.50	2.34	-	2,000
May 5, 2026	2.50	2.50	2.50	2.50	2.34	-	-
May 4, 2026	2.50	2.50	2.50	2.50	2.34	1.63%	11,040
Apr 30, 2026	2.46	2.46	2.46	2.46	2.30	-	-
Apr 29, 2026	2.45	2.46	2.41	2.46	2.30	-3.53%	35,000
Apr 28, 2026	2.55	2.55	2.55	2.55	2.38	1.59%	15,000
Apr 27, 2026	2.55	2.55	2.50	2.51	2.35	-1.57%	5,000
Apr 24, 2026	2.50	2.55	2.50	2.55	2.38	2.00%	56,000
Apr 23, 2026	2.47	2.47	2.45	2.50	2.34	2.04%	36,000
Apr 22, 2026	2.45	2.45	2.45	2.45	2.29	-	3,000
Apr 21, 2026	2.35	2.52	2.35	2.45	2.29	5.15%	80,000
Apr 20, 2026	2.33	2.33	2.33	2.33	2.18	-	-