Luzhou Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Jun 10, 2026	2.40	2.40	2.39	2.39	2.39	-0.83%	28,000
Jun 9, 2026	2.41	2.41	2.41	2.41	2.41	-0.41%	99,000
Jun 8, 2026	2.42	2.42	2.42	2.42	2.42	-0.41%	1,000
Jun 5, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jun 4, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jun 3, 2026	2.44	2.44	2.43	2.43	2.43	-	13,000
Jun 2, 2026	2.43	2.43	2.43	2.43	2.43	-	-
Jun 1, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 29, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 28, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 27, 2026	2.43	2.43	2.43	2.43	2.43	-0.41%	-
May 26, 2026	2.44	2.44	2.44	2.44	2.44	-	4,000
May 22, 2026	2.44	2.44	2.44	2.44	2.44	-	-
May 21, 2026	2.44	2.44	2.44	2.44	2.44	-	-
May 20, 2026	2.44	2.44	2.44	2.44	2.44	0.41%	5,000
May 19, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 18, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 15, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 14, 2026	2.43	2.43	2.43	2.43	2.43	-	-
May 13, 2026	2.43	2.43	2.43	2.43	2.43	2.97%	-
May 12, 2026	2.55	2.58	2.35	2.36	2.36	-6.35%	53,000
May 11, 2026	2.48	2.53	2.48	2.52	2.52	0.80%	3,000
May 8, 2026	2.50	2.50	2.49	2.50	2.50	-	84,000
May 7, 2026	2.50	2.52	2.47	2.50	2.50	-	21,000
May 6, 2026	2.50	2.50	2.50	2.50	2.50	-	2,000
May 5, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 4, 2026	2.50	2.50	2.50	2.50	2.50	1.63%	11,040
Apr 30, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Apr 29, 2026	2.45	2.46	2.41	2.46	2.46	-3.53%	35,000
Apr 28, 2026	2.55	2.55	2.55	2.55	2.55	1.59%	15,000
Apr 27, 2026	2.55	2.55	2.50	2.51	2.51	-1.57%	5,000
Apr 24, 2026	2.50	2.55	2.50	2.55	2.55	2.00%	56,000
Apr 23, 2026	2.47	2.47	2.45	2.50	2.50	2.04%	36,000
Apr 22, 2026	2.45	2.45	2.45	2.45	2.45	-	3,000
Apr 21, 2026	2.35	2.52	2.35	2.45	2.45	5.15%	80,000
Apr 20, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Apr 17, 2026	2.32	2.32	2.30	2.33	2.33	2.19%	3,000
Apr 16, 2026	2.25	2.28	2.25	2.28	2.28	-1.72%	14,000
Apr 15, 2026	2.21	2.50	2.21	2.32	2.32	1.31%	102,000
Apr 14, 2026	2.29	2.29	2.29	2.29	2.29	-	3,000
Apr 13, 2026	2.33	2.40	2.29	2.29	2.29	4.09%	10,000
Apr 10, 2026	2.18	2.20	2.18	2.20	2.20	0.92%	260,000
Apr 9, 2026	2.09	2.20	2.09	2.18	2.18	4.31%	350,000
Apr 8, 2026	2.09	2.09	2.09	2.09	2.09	0.48%	-
Apr 2, 2026	2.10	2.15	2.08	2.08	2.08	-0.95%	169,000
Apr 1, 2026	2.07	2.17	2.07	2.10	2.10	1.45%	127,000
Mar 31, 2026	2.07	2.07	2.07	2.07	2.07	3.50%	6,000
Mar 30, 2026	2.00	2.00	2.00	2.00	2.00	1.01%	-
Mar 27, 2026	2.06	2.08	1.98	1.98	1.98	1.02%	83,000