Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	15.21	15.28	14.63	14.83	14.83	-3.64%	26,862,430
Mar 18, 2026	15.37	15.61	15.20	15.39	15.39	0.65%	11,300,300
Mar 17, 2026	15.46	15.78	15.27	15.29	15.29	-1.23%	14,460,700
Mar 16, 2026	15.23	15.51	14.93	15.48	15.48	1.31%	20,707,300
Mar 13, 2026	15.00	15.55	14.99	15.28	15.28	0.92%	24,372,300
Mar 12, 2026	15.05	15.27	15.00	15.14	15.14	-0.53%	12,249,128
Mar 11, 2026	15.42	15.56	15.05	15.22	15.22	-2.25%	22,440,080
Mar 10, 2026	15.19	15.73	15.08	15.57	15.57	2.30%	31,958,420
Mar 9, 2026	15.37	15.37	14.70	15.22	15.22	-2.44%	30,154,930
Mar 6, 2026	15.00	15.82	14.94	15.60	15.60	4.35%	34,422,131
Mar 5, 2026	14.93	15.23	14.86	14.95	14.95	0.88%	17,196,606
Mar 4, 2026	14.87	15.12	14.70	14.82	14.82	-0.87%	18,440,250
Mar 3, 2026	15.44	15.54	14.84	14.95	14.95	-3.17%	26,134,950
Mar 2, 2026	15.50	15.99	15.42	15.44	15.44	-1.97%	26,990,810
Feb 27, 2026	15.40	15.80	15.32	15.75	15.75	1.68%	15,584,510
Feb 26, 2026	15.90	15.90	15.30	15.49	15.49	-2.58%	24,380,136
Feb 25, 2026	16.72	16.78	15.85	15.90	15.90	-3.93%	28,475,840
Feb 24, 2026	15.90	16.59	15.70	16.55	16.55	6.36%	31,626,710
Feb 13, 2026	15.89	15.89	15.55	15.56	15.56	-1.52%	13,474,650
Feb 12, 2026	15.86	15.98	15.70	15.80	15.80	-0.50%	14,429,100
Feb 11, 2026	15.43	16.03	15.28	15.88	15.88	3.45%	20,393,977
Feb 10, 2026	15.55	15.58	15.22	15.35	15.35	-0.65%	15,477,920
Feb 9, 2026	15.60	15.98	15.38	15.45	15.45	-0.19%	16,950,390
Feb 6, 2026	15.49	15.75	15.13	15.48	15.48	-0.64%	16,992,180
Feb 5, 2026	15.41	15.69	15.27	15.58	15.58	1.23%	15,350,750
Feb 4, 2026	15.29	15.60	15.06	15.39	15.39	1.58%	14,787,850
Feb 3, 2026	15.18	15.35	14.92	15.15	15.15	1.75%	18,467,290
Feb 2, 2026	15.12	15.45	14.89	14.89	14.89	-2.93%	23,883,600
Jan 30, 2026	15.42	15.78	15.27	15.34	15.34	-1.03%	21,827,800
Jan 29, 2026	16.02	16.08	15.46	15.50	15.50	-3.19%	24,646,000
Jan 28, 2026	16.10	16.18	15.59	16.01	16.01	0.25%	20,766,250
Jan 27, 2026	15.61	16.18	15.49	15.97	15.97	3.23%	30,825,230
Jan 26, 2026	15.62	15.69	15.41	15.47	15.47	-1.02%	16,387,240
Jan 23, 2026	15.47	15.67	15.40	15.63	15.63	0.77%	16,145,560
Jan 22, 2026	15.32	15.62	15.24	15.51	15.51	-	13,404,830
Jan 21, 2026	15.23	15.63	15.05	15.51	15.51	1.84%	18,547,850
Jan 20, 2026	15.60	15.70	15.18	15.23	15.23	-3.30%	33,890,940
Jan 19, 2026	15.30	16.16	15.12	15.75	15.55	4.30%	56,818,690
Jan 16, 2026	15.09	15.31	14.88	15.10	14.91	1.14%	34,302,750
Jan 15, 2026	14.50	15.22	14.44	14.93	14.74	3.32%	34,843,130
Jan 14, 2026	14.63	14.79	14.17	14.45	14.27	-1.57%	46,188,770
Jan 13, 2026	14.89	15.12	14.62	14.68	14.49	-1.01%	27,537,680
Jan 12, 2026	15.00	15.14	14.65	14.83	14.64	-1.98%	34,891,280
Jan 9, 2026	15.27	15.40	14.90	15.13	14.94	-0.85%	27,438,500
Jan 8, 2026	15.71	15.80	15.22	15.26	15.07	-3.42%	31,814,340
Jan 7, 2026	15.80	16.00	15.76	15.80	15.60	-0.57%	15,679,910
Jan 6, 2026	15.73	16.04	15.67	15.89	15.69	0.70%	17,289,550
Jan 5, 2026	16.11	16.19	15.60	15.78	15.58	-2.05%	23,445,470
Dec 31, 2025	15.95	16.19	15.70	16.11	15.91	1.64%	17,482,060
Dec 30, 2025	15.50	16.04	15.47	15.85	15.65	1.67%	19,038,450