Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 5.65
+0.13 (2.36%)
Sep 30, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.55 | 5.66 | 5.50 | 5.65 | 5.65 | 2.36% | 6,139,600 |
| Sep 29, 2026 | 5.48 | 5.57 | 5.47 | 5.52 | 5.52 | 0.73% | 4,127,800 |
| Sep 28, 2026 | 5.51 | 5.52 | 5.44 | 5.48 | 5.48 | -0.54% | 5,799,502 |
| Sep 24, 2026 | 5.60 | 5.61 | 5.50 | 5.51 | 5.51 | -1.43% | 5,017,180 |
| Sep 23, 2026 | 5.63 | 5.68 | 5.58 | 5.59 | 5.59 | -0.89% | 5,200,600 |
| Sep 22, 2026 | 5.66 | 5.69 | 5.64 | 5.64 | 5.64 | -0.35% | 4,106,620 |
| Sep 21, 2026 | 5.69 | 5.72 | 5.66 | 5.66 | 5.66 | -0.88% | 5,627,075 |
| Sep 18, 2026 | 5.61 | 5.74 | 5.59 | 5.71 | 5.71 | 1.96% | 8,140,389 |
| Sep 17, 2026 | 5.66 | 5.66 | 5.50 | 5.60 | 5.60 | -1.41% | 6,597,575 |
| Sep 16, 2026 | 5.65 | 5.71 | 5.62 | 5.68 | 5.68 | 0.53% | 5,086,501 |
| Sep 15, 2026 | 5.74 | 5.79 | 5.63 | 5.65 | 5.65 | -1.74% | 6,444,700 |
| Sep 14, 2026 | 5.84 | 5.90 | 5.73 | 5.75 | 5.75 | -1.71% | 6,992,100 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.79 | 5.85 | 5.85 | -1.02% | 8,212,293 |
| Sep 10, 2026 | 5.87 | 5.93 | 5.85 | 5.91 | 5.91 | 0.17% | 6,105,815 |
| Sep 9, 2026 | 5.84 | 5.92 | 5.78 | 5.90 | 5.90 | 1.03% | 7,628,926 |
| Sep 8, 2026 | 5.84 | 5.91 | 5.81 | 5.84 | 5.84 | -0.34% | 7,624,906 |
| Sep 7, 2026 | 5.68 | 5.89 | 5.68 | 5.86 | 5.86 | 1.03% | 12,468,290 |
| Sep 4, 2026 | 5.79 | 5.88 | 5.76 | 5.80 | 5.80 | 0.17% | 8,664,527 |
| Sep 3, 2026 | 5.74 | 5.85 | 5.71 | 5.79 | 5.79 | 1.22% | 13,409,500 |
| Sep 2, 2026 | 5.63 | 5.76 | 5.53 | 5.72 | 5.72 | 1.24% | 10,372,200 |
| Sep 1, 2026 | 5.59 | 5.72 | 5.55 | 5.65 | 5.65 | 1.25% | 12,411,472 |
| Aug 31, 2026 | 5.69 | 5.70 | 5.48 | 5.58 | 5.58 | -2.79% | 15,602,702 |
| Aug 28, 2026 | 5.73 | 5.78 | 5.66 | 5.74 | 5.74 | -0.17% | 6,673,227 |
| Aug 27, 2026 | 5.74 | 5.75 | 5.66 | 5.75 | 5.75 | 0.35% | 6,089,243 |
| Aug 26, 2026 | 5.69 | 5.76 | 5.67 | 5.73 | 5.73 | 0.53% | 4,326,000 |
| Aug 25, 2026 | 5.62 | 5.73 | 5.61 | 5.70 | 5.70 | 1.42% | 6,057,300 |
| Aug 24, 2026 | 5.61 | 5.64 | 5.58 | 5.62 | 5.62 | 0.36% | 4,809,800 |
| Aug 21, 2026 | 5.60 | 5.64 | 5.55 | 5.60 | 5.60 | -0.53% | 4,731,100 |
| Aug 20, 2026 | 5.58 | 5.67 | 5.57 | 5.63 | 5.63 | 0.90% | 5,194,327 |
| Aug 19, 2026 | 5.61 | 5.67 | 5.54 | 5.58 | 5.58 | -0.71% | 7,344,443 |
| Aug 18, 2026 | 5.65 | 5.68 | 5.60 | 5.62 | 5.62 | -1.06% | 6,299,800 |
| Aug 17, 2026 | 5.64 | 5.68 | 5.59 | 5.68 | 5.68 | 0.89% | 6,017,400 |
| Aug 14, 2026 | 5.72 | 5.73 | 5.61 | 5.63 | 5.63 | -1.40% | 7,582,840 |
| Aug 13, 2026 | 5.71 | 5.75 | 5.67 | 5.71 | 5.71 | - | 7,192,400 |
| Aug 12, 2026 | 5.73 | 5.75 | 5.66 | 5.71 | 5.71 | -0.70% | 7,607,800 |
| Aug 11, 2026 | 5.83 | 5.84 | 5.73 | 5.75 | 5.75 | -1.37% | 5,497,499 |
| Aug 10, 2026 | 5.80 | 5.86 | 5.75 | 5.83 | 5.83 | 0.87% | 7,804,670 |
| Aug 7, 2026 | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | -1.53% | 8,565,423 |
| Aug 6, 2026 | 5.92 | 5.92 | 5.78 | 5.87 | 5.87 | -0.84% | 6,727,952 |
| Aug 5, 2026 | 5.99 | 6.01 | 5.88 | 5.92 | 5.92 | -1.17% | 6,625,803 |
| Aug 4, 2026 | 6.02 | 6.07 | 5.96 | 5.99 | 5.99 | -0.50% | 6,637,340 |
| Aug 3, 2026 | 5.85 | 6.03 | 5.84 | 6.02 | 6.02 | 2.91% | 8,156,020 |
| Jul 31, 2026 | 5.89 | 5.93 | 5.83 | 5.85 | 5.85 | -0.51% | 8,479,640 |
| Jul 30, 2026 | 5.77 | 5.90 | 5.76 | 5.88 | 5.88 | 1.38% | 9,569,177 |
| Jul 29, 2026 | 5.67 | 5.82 | 5.65 | 5.80 | 5.80 | 2.11% | 10,072,380 |
| Jul 28, 2026 | 5.71 | 5.72 | 5.60 | 5.68 | 5.68 | -0.87% | 7,246,900 |
| Jul 27, 2026 | 5.64 | 5.74 | 5.63 | 5.73 | 5.73 | 1.24% | 7,857,260 |
| Jul 24, 2026 | 5.79 | 5.86 | 5.64 | 5.66 | 5.66 | -3.41% | 8,077,388 |
| Jul 23, 2026 | 5.70 | 5.89 | 5.69 | 5.86 | 5.86 | 2.27% | 12,038,520 |
| Jul 22, 2026 | 5.83 | 5.84 | 5.62 | 5.73 | 5.73 | -1.72% | 14,561,563 |