Luenmei Quantum Co.,Ltd (SHA:600167)
China · Delayed Price · Currency is CNY 5.62
+0.02 (0.36%)
Aug 24, 2026, 3:00 PM CST
Luenmei Quantum Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.71 | 5.95 | 5.68 | 5.83 | 5.83 | 1.22% | 16,996,451 |
| Jul 20, 2026 | 5.82 | 5.96 | 5.79 | 5.91 | 5.76 | 1.55% | 15,792,391 |
| Jul 17, 2026 | 5.85 | 5.97 | 5.81 | 5.82 | 5.67 | -0.51% | 11,632,977 |
| Jul 16, 2026 | 5.91 | 5.92 | 5.79 | 5.85 | 5.70 | -0.34% | 8,788,071 |
| Jul 15, 2026 | 5.76 | 5.91 | 5.75 | 5.87 | 5.72 | 1.38% | 10,951,768 |
| Jul 14, 2026 | 5.71 | 5.84 | 5.68 | 5.79 | 5.64 | 2.66% | 12,654,525 |
| Jul 13, 2026 | 5.59 | 5.70 | 5.57 | 5.64 | 5.50 | 0.53% | 9,243,680 |
| Jul 10, 2026 | 5.54 | 5.70 | 5.43 | 5.61 | 5.47 | 1.26% | 8,970,160 |
| Jul 9, 2026 | 5.54 | 5.61 | 5.50 | 5.54 | 5.40 | -1.07% | 6,748,455 |
| Jul 8, 2026 | 5.65 | 5.69 | 5.55 | 5.60 | 5.46 | -0.88% | 6,883,700 |
| Jul 7, 2026 | 5.78 | 5.78 | 5.64 | 5.65 | 5.51 | -2.59% | 6,823,500 |
| Jul 6, 2026 | 5.81 | 5.83 | 5.71 | 5.80 | 5.65 | -0.17% | 7,204,826 |
| Jul 3, 2026 | 5.65 | 5.87 | 5.62 | 5.81 | 5.66 | 3.38% | 10,927,700 |
| Jul 2, 2026 | 5.75 | 5.80 | 5.59 | 5.62 | 5.48 | -1.58% | 12,083,192 |
| Jul 1, 2026 | 5.60 | 5.75 | 5.55 | 5.71 | 5.57 | 2.15% | 9,599,500 |
| Jun 30, 2026 | 5.47 | 5.61 | 5.42 | 5.59 | 5.45 | 4.29% | 11,914,191 |
| Jun 29, 2026 | 5.35 | 5.40 | 5.24 | 5.36 | 5.22 | 0.19% | 7,514,262 |
| Jun 26, 2026 | 5.47 | 5.49 | 5.34 | 5.35 | 5.21 | -1.65% | 7,432,130 |
| Jun 25, 2026 | 5.49 | 5.50 | 5.42 | 5.44 | 5.30 | -1.09% | 6,968,742 |
| Jun 24, 2026 | 5.70 | 5.70 | 5.48 | 5.50 | 5.36 | -3.00% | 9,270,400 |
| Jun 23, 2026 | 5.64 | 5.73 | 5.58 | 5.67 | 5.53 | 0.53% | 6,140,500 |
| Jun 22, 2026 | 5.65 | 5.67 | 5.50 | 5.64 | 5.50 | -0.70% | 9,937,388 |
| Jun 18, 2026 | 5.84 | 5.87 | 5.66 | 5.68 | 5.54 | -3.40% | 9,873,704 |
| Jun 17, 2026 | 6.09 | 6.11 | 5.85 | 5.88 | 5.73 | -3.76% | 9,946,305 |
| Jun 16, 2026 | 6.10 | 6.31 | 6.03 | 6.11 | 5.95 | 0.16% | 12,071,600 |
| Jun 15, 2026 | 5.99 | 6.10 | 5.93 | 6.10 | 5.95 | 2.52% | 9,573,897 |