Luenmei Quantum Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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