Luenmei Quantum Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	6.91	6.92	6.71	6.82	6.82	-1.45%	14,521,400
Jun 2, 2026	6.91	6.94	6.80	6.92	6.92	-	13,972,361
Jun 1, 2026	6.84	6.94	6.64	6.92	6.92	1.76%	18,518,580
May 29, 2026	6.62	6.83	6.62	6.80	6.80	1.95%	15,148,700
May 28, 2026	6.53	6.73	6.49	6.67	6.67	1.83%	11,863,800
May 27, 2026	6.79	6.84	6.53	6.55	6.55	-3.68%	13,326,702
May 26, 2026	6.83	6.84	6.71	6.80	6.80	-0.58%	11,093,086
May 25, 2026	6.76	6.84	6.70	6.84	6.84	1.63%	9,303,080
May 22, 2026	6.73	6.80	6.67	6.73	6.73	-	9,878,726
May 21, 2026	6.83	6.90	6.71	6.73	6.73	-1.61%	11,659,420
May 20, 2026	7.02	7.03	6.78	6.84	6.84	-2.98%	14,131,926
May 19, 2026	6.81	7.05	6.77	7.05	7.05	4.14%	16,047,570
May 18, 2026	6.67	6.80	6.64	6.77	6.77	1.65%	8,652,501
May 15, 2026	6.77	6.80	6.61	6.66	6.66	-1.77%	13,687,360
May 14, 2026	6.97	6.98	6.78	6.78	6.78	-3.42%	21,838,550
May 13, 2026	7.05	7.11	6.98	7.02	7.02	-	14,817,310
May 12, 2026	6.96	7.04	6.90	7.02	7.02	1.01%	12,144,680
May 11, 2026	6.92	6.99	6.86	6.95	6.95	0.43%	11,371,020
May 8, 2026	6.89	6.96	6.85	6.92	6.92	0.44%	11,926,660
May 7, 2026	6.80	6.92	6.76	6.89	6.89	1.32%	10,461,670
May 6, 2026	6.67	6.81	6.67	6.80	6.80	1.95%	11,935,570
Apr 30, 2026	6.68	6.71	6.62	6.67	6.67	-0.60%	8,860,263
Apr 29, 2026	6.78	6.83	6.68	6.71	6.71	-1.76%	14,127,040
Apr 28, 2026	6.72	6.85	6.71	6.83	6.83	1.49%	10,725,000
Apr 27, 2026	6.67	6.78	6.65	6.73	6.73	0.90%	7,427,045
Apr 24, 2026	6.69	6.79	6.64	6.67	6.67	-1.19%	7,284,400
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%	38,185,930
Mar 26, 2026	7.09	7.68	6.96	7.51	7.51	5.92%	61,620,620
Mar 25, 2026	6.90	7.15	6.82	7.09	7.09	2.90%	33,465,080
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