Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 6.68
-0.06 (-0.89%)
Apr 1, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.78 | 6.83 | 6.71 | 6.72 | - | -0.30% | 3,988,141 |
| Mar 31, 2026 | 6.95 | 7.03 | 6.70 | 6.74 | 6.74 | -3.58% | 23,129,120 |
| Mar 30, 2026 | 7.23 | 7.28 | 6.90 | 6.99 | 6.99 | -4.38% | 28,907,010 |
| Mar 27, 2026 | 7.47 | 7.50 | 7.21 | 7.31 | 7.31 | -2.66% | 38,185,931 |
| Mar 26, 2026 | 7.09 | 7.68 | 6.96 | 7.51 | 7.51 | 5.92% | 61,620,629 |
| Mar 25, 2026 | 6.90 | 7.15 | 6.82 | 7.09 | 7.09 | 2.90% | 33,465,085 |
| Mar 24, 2026 | 6.63 | 6.90 | 6.56 | 6.89 | 6.89 | 5.19% | 29,721,990 |
| Mar 23, 2026 | 6.70 | 6.84 | 6.48 | 6.55 | 6.55 | -3.68% | 25,396,500 |
| Mar 20, 2026 | 6.65 | 6.89 | 6.49 | 6.80 | 6.80 | 2.26% | 28,112,760 |
| Mar 19, 2026 | 6.68 | 6.80 | 6.64 | 6.65 | 6.65 | -1.04% | 12,603,010 |
| Mar 18, 2026 | 6.63 | 6.87 | 6.63 | 6.72 | 6.72 | 1.36% | 17,386,677 |
| Mar 17, 2026 | 6.63 | 6.81 | 6.62 | 6.63 | 6.63 | 0.76% | 13,300,560 |
| Mar 16, 2026 | 6.74 | 6.76 | 6.57 | 6.58 | 6.58 | -2.66% | 13,825,600 |
| Mar 13, 2026 | 6.86 | 6.88 | 6.74 | 6.76 | 6.76 | -1.31% | 13,952,200 |
| Mar 12, 2026 | 6.75 | 6.86 | 6.73 | 6.85 | 6.85 | 1.48% | 15,443,080 |
| 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 |