Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 7.03
-0.04 (-0.57%)
Jan 30, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7.10 | 7.19 | 7.03 | 7.07 | 7.07 | -1.26% | 14,340,350 |
| Jan 28, 2026 | 7.18 | 7.33 | 7.06 | 7.16 | 7.16 | -0.28% | 20,795,800 |
| Jan 27, 2026 | 7.35 | 7.38 | 7.09 | 7.18 | 7.18 | -2.71% | 18,881,490 |
| Jan 26, 2026 | 7.60 | 7.73 | 7.33 | 7.38 | 7.38 | -1.86% | 24,982,200 |
| Jan 23, 2026 | 7.46 | 7.70 | 7.45 | 7.52 | 7.52 | 1.62% | 34,170,753 |
| Jan 22, 2026 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 0.54% | 12,768,964 |
| Jan 21, 2026 | 7.34 | 7.41 | 7.30 | 7.36 | 7.36 | -0.27% | 12,321,120 |
| Jan 20, 2026 | 7.45 | 7.45 | 7.31 | 7.38 | 7.38 | -0.54% | 13,939,320 |
| Jan 19, 2026 | 7.28 | 7.49 | 7.27 | 7.42 | 7.42 | 1.64% | 16,904,330 |
| Jan 16, 2026 | 7.37 | 7.42 | 7.27 | 7.30 | 7.30 | -0.82% | 15,778,666 |
| Jan 15, 2026 | 7.26 | 7.44 | 7.22 | 7.36 | 7.36 | 1.10% | 17,741,650 |
| Jan 14, 2026 | 7.31 | 7.35 | 7.20 | 7.28 | 7.28 | - | 19,909,500 |
| Jan 13, 2026 | 7.42 | 7.45 | 7.26 | 7.28 | 7.28 | -1.62% | 20,632,700 |
| Jan 12, 2026 | 7.38 | 7.45 | 7.32 | 7.40 | 7.40 | 0.54% | 20,175,520 |
| Jan 9, 2026 | 7.30 | 7.37 | 7.26 | 7.36 | 7.36 | 1.38% | 17,947,400 |
| Jan 8, 2026 | 7.18 | 7.32 | 7.17 | 7.26 | 7.26 | 1.54% | 19,952,530 |
| Jan 7, 2026 | 7.22 | 7.24 | 7.13 | 7.15 | 7.15 | -0.83% | 13,335,080 |
| Jan 6, 2026 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 1.26% | 15,333,600 |
| Jan 5, 2026 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 1.28% | 11,487,900 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.01 | 7.03 | 7.03 | -0.99% | 11,666,480 |
| Dec 30, 2025 | 7.07 | 7.14 | 7.02 | 7.10 | 7.10 | 0.71% | 9,867,113 |
| Dec 29, 2025 | 7.16 | 7.16 | 7.04 | 7.05 | 7.05 | -1.40% | 14,232,070 |
| Dec 26, 2025 | 7.17 | 7.25 | 7.13 | 7.15 | 7.15 | -0.42% | 12,889,230 |
| Dec 25, 2025 | 7.14 | 7.19 | 7.10 | 7.18 | 7.18 | 0.42% | 11,019,250 |
| Dec 24, 2025 | 7.08 | 7.16 | 7.04 | 7.15 | 7.15 | 1.42% | 9,976,800 |
| Dec 23, 2025 | 7.18 | 7.18 | 7.03 | 7.05 | 7.05 | -1.67% | 11,776,260 |
| Dec 22, 2025 | 7.13 | 7.19 | 7.09 | 7.17 | 7.17 | 0.56% | 11,098,500 |
| Dec 19, 2025 | 7.04 | 7.14 | 7.02 | 7.13 | 7.13 | 1.42% | 11,715,350 |
| Dec 18, 2025 | 7.03 | 7.12 | 7.01 | 7.03 | 7.03 | -0.85% | 10,495,630 |
| Dec 17, 2025 | 7.04 | 7.12 | 6.98 | 7.09 | 7.09 | 0.28% | 13,375,200 |
| Dec 16, 2025 | 7.25 | 7.26 | 7.04 | 7.07 | 7.07 | -2.62% | 19,289,690 |
| Dec 15, 2025 | 7.36 | 7.44 | 7.26 | 7.26 | 7.26 | -2.29% | 15,991,340 |
| Dec 12, 2025 | 7.45 | 7.45 | 7.27 | 7.43 | 7.43 | -0.27% | 30,271,850 |
| Dec 11, 2025 | 7.55 | 7.60 | 7.42 | 7.45 | 7.45 | -2.23% | 22,473,226 |
| Dec 10, 2025 | 7.54 | 7.75 | 7.50 | 7.62 | 7.62 | 0.40% | 26,038,400 |
| Dec 9, 2025 | 7.81 | 7.83 | 7.59 | 7.59 | 7.59 | -4.05% | 36,963,040 |
| Dec 8, 2025 | 8.07 | 8.07 | 7.77 | 7.91 | 7.91 | -4.24% | 57,123,090 |
| Dec 5, 2025 | 9.06 | 9.34 | 8.15 | 8.26 | 8.26 | -8.83% | 95,580,000 |
| Dec 4, 2025 | 8.41 | 9.06 | 8.37 | 9.06 | 9.06 | 9.95% | 62,373,350 |
| Dec 3, 2025 | 8.22 | 8.27 | 8.01 | 8.24 | 8.24 | 0.61% | 18,595,880 |
| Dec 2, 2025 | 8.40 | 8.43 | 8.16 | 8.19 | 8.19 | -2.96% | 17,583,020 |
| Dec 1, 2025 | 8.28 | 8.52 | 8.25 | 8.44 | 8.44 | 1.69% | 23,134,380 |
| Nov 28, 2025 | 8.26 | 8.45 | 8.16 | 8.30 | 8.30 | - | 21,610,360 |
| Nov 27, 2025 | 8.24 | 8.47 | 8.24 | 8.30 | 8.30 | - | 24,628,400 |
| Nov 26, 2025 | 8.44 | 8.47 | 8.22 | 8.30 | 8.30 | -1.43% | 26,295,720 |
| Nov 25, 2025 | 8.05 | 8.59 | 8.05 | 8.42 | 8.42 | 3.19% | 38,464,020 |
| Nov 24, 2025 | 9.08 | 9.10 | 8.08 | 8.16 | 8.16 | -9.13% | 45,683,165 |
| Nov 21, 2025 | 9.40 | 9.47 | 8.82 | 8.98 | 8.98 | -6.36% | 50,483,707 |
| Nov 20, 2025 | 9.15 | 9.70 | 9.06 | 9.59 | 9.59 | 3.56% | 67,552,140 |
| Nov 19, 2025 | 9.10 | 9.66 | 9.01 | 9.26 | 9.26 | 0.98% | 47,661,270 |