Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 9.50
-1.06 (-10.04%)
Sep 26, 2025, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.70 | 10.20 | 9.50 | 9.50 | 9.50 | -10.04% | 91,685,394 |
| Sep 25, 2025 | 9.70 | 10.56 | 9.47 | 10.56 | 10.56 | 10.00% | 141,945,381 |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.97% | 6,189,959 |
| Sep 23, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.95% | 5,622,237 |
| Sep 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 9.97% | 6,565,489 |
| Sep 19, 2025 | 7.11 | 7.57 | 7.11 | 7.22 | 7.22 | 0.70% | 48,015,661 |
| Sep 18, 2025 | 6.66 | 7.33 | 6.60 | 7.17 | 7.17 | 7.66% | 51,600,052 |
| Sep 17, 2025 | 6.57 | 6.83 | 6.51 | 6.66 | 6.66 | 1.83% | 11,202,394 |
| Sep 16, 2025 | 6.48 | 6.57 | 6.42 | 6.54 | 6.54 | 0.31% | 7,668,810 |
| Sep 15, 2025 | 6.61 | 6.69 | 6.50 | 6.52 | 6.52 | -1.36% | 7,143,457 |
| Sep 12, 2025 | 6.67 | 6.69 | 6.56 | 6.61 | 6.61 | -0.90% | 7,960,168 |
| Sep 11, 2025 | 6.58 | 6.70 | 6.49 | 6.67 | 6.67 | 1.06% | 10,545,155 |
| Sep 10, 2025 | 6.58 | 6.67 | 6.52 | 6.60 | 6.60 | -0.60% | 7,967,354 |
| Sep 9, 2025 | 6.72 | 6.78 | 6.60 | 6.64 | 6.64 | -1.19% | 8,171,430 |
| Sep 8, 2025 | 6.74 | 6.86 | 6.63 | 6.72 | 6.72 | 0.30% | 13,648,590 |
| Sep 5, 2025 | 6.55 | 6.71 | 6.50 | 6.70 | 6.70 | 1.82% | 10,269,616 |
| Sep 4, 2025 | 6.67 | 6.69 | 6.48 | 6.58 | 6.58 | -1.94% | 12,780,256 |
| Sep 3, 2025 | 6.60 | 6.95 | 6.52 | 6.71 | 6.71 | 4.35% | 24,429,747 |
| Sep 2, 2025 | 6.57 | 6.59 | 6.37 | 6.43 | 6.43 | -2.72% | 11,772,650 |
| Sep 1, 2025 | 6.69 | 6.75 | 6.53 | 6.61 | 6.61 | -2.65% | 16,266,855 |
| Aug 29, 2025 | 6.74 | 6.88 | 6.66 | 6.79 | 6.79 | 0.74% | 17,410,761 |
| Aug 28, 2025 | 6.59 | 6.74 | 6.54 | 6.74 | 6.74 | 2.12% | 14,066,528 |
| Aug 27, 2025 | 6.78 | 6.84 | 6.60 | 6.60 | 6.60 | -2.94% | 14,611,730 |
| Aug 26, 2025 | 6.75 | 6.88 | 6.63 | 6.80 | 6.80 | 0.59% | 18,476,441 |
| Aug 25, 2025 | 6.48 | 6.86 | 6.48 | 6.76 | 6.76 | 4.64% | 26,518,387 |
| Aug 22, 2025 | 6.50 | 6.63 | 6.41 | 6.46 | 6.46 | 1.41% | 17,305,517 |
| Aug 21, 2025 | 6.36 | 6.43 | 6.29 | 6.37 | 6.37 | -0.16% | 9,273,970 |
| Aug 20, 2025 | 6.43 | 6.45 | 6.20 | 6.38 | 6.38 | -0.93% | 13,267,388 |
| Aug 19, 2025 | 6.41 | 6.46 | 6.39 | 6.44 | 6.44 | - | 7,763,425 |
| Aug 18, 2025 | 6.49 | 6.54 | 6.39 | 6.44 | 6.44 | -0.77% | 15,107,406 |
| Aug 15, 2025 | 6.47 | 6.54 | 6.40 | 6.49 | 6.49 | -0.15% | 11,531,818 |
| Aug 14, 2025 | 6.51 | 6.75 | 6.46 | 6.50 | 6.50 | - | 17,999,820 |
| Aug 13, 2025 | 6.55 | 6.59 | 6.42 | 6.50 | 6.50 | -0.76% | 15,631,955 |
| Aug 12, 2025 | 6.23 | 6.68 | 6.22 | 6.55 | 6.55 | 5.14% | 29,084,844 |
| Aug 11, 2025 | 6.20 | 6.23 | 6.14 | 6.23 | 6.23 | 0.48% | 6,189,868 |
| Aug 8, 2025 | 6.20 | 6.23 | 6.17 | 6.20 | 6.20 | 0.16% | 5,941,160 |
| Aug 7, 2025 | 6.25 | 6.25 | 6.18 | 6.19 | 6.19 | -0.96% | 7,174,670 |
| Aug 6, 2025 | 6.34 | 6.34 | 6.22 | 6.25 | 6.25 | -1.26% | 7,941,360 |
| Aug 5, 2025 | 6.24 | 6.45 | 6.20 | 6.33 | 6.33 | 1.44% | 17,097,393 |
| Aug 4, 2025 | 6.02 | 6.35 | 5.97 | 6.24 | 6.24 | 3.65% | 23,352,147 |
| Aug 1, 2025 | 6.01 | 6.07 | 5.99 | 6.02 | 6.02 | 0.33% | 6,746,133 |
| Jul 31, 2025 | 6.13 | 6.14 | 5.95 | 6.00 | 6.00 | -2.12% | 9,547,065 |
| Jul 30, 2025 | 6.04 | 6.22 | 6.02 | 6.13 | 6.13 | 1.32% | 9,875,980 |
| Jul 29, 2025 | 6.06 | 6.07 | 6.00 | 6.05 | 6.05 | -0.33% | 4,059,190 |
| Jul 28, 2025 | 6.10 | 6.12 | 6.03 | 6.07 | 6.07 | -0.16% | 5,139,820 |
| Jul 25, 2025 | 6.13 | 6.14 | 6.07 | 6.08 | 6.08 | -0.33% | 4,516,800 |
| Jul 24, 2025 | 6.08 | 6.10 | 6.04 | 6.10 | 6.10 | 0.16% | 4,918,860 |
| Jul 23, 2025 | 6.14 | 6.16 | 6.07 | 6.09 | 6.09 | -0.49% | 6,531,599 |
| Jul 22, 2025 | 6.10 | 6.13 | 6.06 | 6.12 | 6.12 | 0.33% | 5,131,790 |
| Jul 21, 2025 | 6.03 | 6.10 | 6.01 | 6.10 | 6.10 | 0.99% | 7,011,062 |