Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 6.75
+0.04 (0.60%)
Mar 11, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 6.71 | 6.78 | 6.64 | 6.75 | 6.75 | 0.60% | 14,943,017 |
| Mar 10, 2026 | 6.75 | 6.81 | 6.68 | 6.71 | 6.71 | -0.30% | 13,109,720 |
| Mar 9, 2026 | 6.85 | 6.91 | 6.68 | 6.73 | 6.73 | -2.04% | 17,850,510 |
| Mar 6, 2026 | 6.83 | 6.93 | 6.81 | 6.87 | 6.87 | -0.15% | 8,689,800 |
| Mar 5, 2026 | 6.90 | 6.98 | 6.84 | 6.88 | 6.88 | 0.58% | 11,379,650 |
| Mar 4, 2026 | 7.03 | 7.04 | 6.82 | 6.84 | 6.84 | -2.70% | 15,087,500 |
| Mar 3, 2026 | 7.00 | 7.15 | 7.00 | 7.03 | 7.03 | 0.72% | 21,205,580 |
| Mar 2, 2026 | 7.02 | 7.05 | 6.89 | 6.98 | 6.98 | -1.69% | 11,197,900 |
| Feb 27, 2026 | 6.98 | 7.10 | 6.97 | 7.10 | 7.10 | 1.72% | 10,347,730 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.94 | 6.98 | 6.98 | -0.57% | 7,235,300 |
| Feb 25, 2026 | 6.94 | 7.07 | 6.92 | 7.02 | 7.02 | 1.45% | 10,595,580 |
| Feb 24, 2026 | 6.88 | 6.95 | 6.86 | 6.92 | 6.92 | 1.76% | 8,718,704 |
| Feb 13, 2026 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 8,470,503 |
| Feb 12, 2026 | 6.93 | 6.95 | 6.88 | 6.90 | 6.90 | -0.29% | 6,894,134 |
| Feb 11, 2026 | 6.93 | 6.95 | 6.91 | 6.92 | 6.92 | 0.14% | 4,874,102 |
| Feb 10, 2026 | 6.98 | 6.99 | 6.91 | 6.91 | 6.91 | -0.86% | 6,561,395 |
| Feb 9, 2026 | 6.96 | 6.99 | 6.94 | 6.97 | 6.97 | 1.01% | 7,019,352 |
| Feb 6, 2026 | 6.92 | 6.98 | 6.87 | 6.90 | 6.90 | -0.72% | 8,678,335 |
| Feb 5, 2026 | 6.98 | 6.98 | 6.89 | 6.95 | 6.95 | -0.71% | 8,091,790 |
| Feb 4, 2026 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | 0.86% | 8,293,951 |
| Feb 3, 2026 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | 1.17% | 8,179,427 |
| Feb 2, 2026 | 6.98 | 7.07 | 6.86 | 6.86 | 6.86 | -2.42% | 11,826,300 |
| Jan 30, 2026 | 7.05 | 7.09 | 6.92 | 7.03 | 7.03 | -0.57% | 12,585,290 |
| 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 |