Luenmei Quantum Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.64	6.75	6.59	6.75	6.75	1.05%	11,501,600
Apr 22, 2026	6.75	6.79	6.66	6.68	6.68	-2.20%	11,528,800
Apr 21, 2026	6.88	7.29	6.80	6.83	6.83	0.59%	17,232,800
Apr 20, 2026	6.59	6.99	6.58	6.79	6.79	3.03%	18,345,690
Apr 17, 2026	6.63	6.72	6.56	6.59	6.59	-1.20%	8,374,705
Apr 16, 2026	6.58	6.74	6.51	6.67	6.67	2.14%	14,969,180
Apr 15, 2026	6.59	6.61	6.52	6.53	6.53	-1.06%	5,654,700
Apr 14, 2026	6.55	6.62	6.53	6.60	6.60	1.07%	7,499,185
Apr 13, 2026	6.51	6.54	6.46	6.53	6.53	0.46%	5,978,147
Apr 10, 2026	6.44	6.57	6.44	6.50	6.50	1.09%	8,706,794
Apr 9, 2026	6.52	6.53	6.42	6.43	6.43	-1.83%	8,355,300
Apr 8, 2026	6.49	6.56	6.48	6.55	6.55	2.02%	11,241,120
Apr 7, 2026	6.49	6.56	6.32	6.42	6.42	-1.23%	11,839,900
Apr 3, 2026	6.67	6.72	6.48	6.50	6.50	-3.27%	14,401,200
Apr 2, 2026	6.66	6.81	6.61	6.72	6.72	0.60%	16,237,310
Apr 1, 2026	6.78	6.83	6.63	6.68	6.68	-0.89%	19,006,970
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