Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 5.79
+0.15 (2.66%)
Jul 14, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.71 | 5.84 | 5.68 | 5.79 | 5.79 | 2.66% | 12,654,525 |
| Jul 13, 2026 | 5.59 | 5.70 | 5.57 | 5.64 | 5.64 | 0.53% | 9,243,680 |
| Jul 10, 2026 | 5.54 | 5.70 | 5.43 | 5.61 | 5.61 | 1.26% | 8,970,160 |
| Jul 9, 2026 | 5.54 | 5.61 | 5.50 | 5.54 | 5.54 | -1.07% | 6,748,455 |
| Jul 8, 2026 | 5.65 | 5.69 | 5.55 | 5.60 | 5.60 | -0.88% | 6,883,700 |
| Jul 7, 2026 | 5.78 | 5.78 | 5.64 | 5.65 | 5.65 | -2.59% | 6,823,500 |
| Jul 6, 2026 | 5.81 | 5.83 | 5.71 | 5.80 | 5.80 | -0.17% | 7,204,826 |
| Jul 3, 2026 | 5.65 | 5.87 | 5.62 | 5.81 | 5.81 | 3.38% | 10,927,700 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.59 | 5.62 | 5.62 | -1.58% | 12,083,192 |
| Jul 1, 2026 | 5.60 | 5.75 | 5.55 | 5.71 | 5.71 | 2.15% | 9,599,500 |
| Jun 30, 2026 | 5.47 | 5.61 | 5.42 | 5.59 | 5.59 | 4.29% | 11,914,191 |
| Jun 29, 2026 | 5.35 | 5.40 | 5.24 | 5.36 | 5.36 | 0.19% | 7,514,262 |
| Jun 26, 2026 | 5.47 | 5.49 | 5.34 | 5.35 | 5.35 | -1.65% | 7,432,130 |
| Jun 25, 2026 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | -1.09% | 6,968,742 |
| Jun 24, 2026 | 5.70 | 5.70 | 5.48 | 5.50 | 5.50 | -3.00% | 9,270,400 |
| Jun 23, 2026 | 5.64 | 5.73 | 5.58 | 5.67 | 5.67 | 0.53% | 6,140,500 |
| Jun 22, 2026 | 5.65 | 5.67 | 5.50 | 5.64 | 5.64 | -0.70% | 9,937,388 |
| Jun 18, 2026 | 5.84 | 5.87 | 5.66 | 5.68 | 5.68 | -3.40% | 9,873,704 |
| Jun 17, 2026 | 6.09 | 6.11 | 5.85 | 5.88 | 5.88 | -3.76% | 9,946,305 |
| Jun 16, 2026 | 6.10 | 6.31 | 6.03 | 6.11 | 6.11 | 0.16% | 12,071,600 |
| Jun 15, 2026 | 5.99 | 6.10 | 5.93 | 6.10 | 6.10 | 2.52% | 9,573,897 |
| Jun 12, 2026 | 5.78 | 5.98 | 5.76 | 5.95 | 5.95 | 2.94% | 11,623,502 |
| Jun 11, 2026 | 5.82 | 5.94 | 5.75 | 5.78 | 5.78 | -1.53% | 7,658,900 |
| Jun 10, 2026 | 5.88 | 5.89 | 5.75 | 5.87 | 5.87 | -0.68% | 12,262,250 |
| Jun 9, 2026 | 6.05 | 6.06 | 5.89 | 5.91 | 5.91 | -2.31% | 15,549,734 |
| Jun 8, 2026 | 6.25 | 6.32 | 5.97 | 6.05 | 6.05 | -5.47% | 20,245,300 |
| Jun 5, 2026 | 6.68 | 6.76 | 6.31 | 6.40 | 6.40 | -4.48% | 19,830,390 |
| Jun 4, 2026 | 6.79 | 6.88 | 6.67 | 6.70 | 6.70 | -1.76% | 11,769,390 |
| 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 |