Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	15.53	15.95	15.10	15.72	15.72	2.61%	39,015,274
Dec 2, 2025	15.09	15.37	14.81	15.32	15.32	1.59%	32,868,570
Dec 1, 2025	14.59	15.12	14.37	15.08	15.08	4.94%	41,147,630
Nov 28, 2025	14.26	14.44	14.10	14.37	14.37	0.49%	17,906,950
Nov 27, 2025	14.15	14.47	14.03	14.30	14.30	1.13%	21,620,780
Nov 26, 2025	13.86	14.24	13.77	14.14	14.14	2.02%	19,663,860
Nov 25, 2025	13.69	14.20	13.57	13.86	13.86	1.54%	34,369,620
Nov 24, 2025	13.16	13.78	13.10	13.65	13.65	4.68%	26,854,620
Nov 21, 2025	13.13	13.27	12.83	13.04	13.04	0.23%	20,847,950
Nov 20, 2025	13.30	13.38	13.00	13.01	13.01	-2.91%	14,448,950
Nov 19, 2025	12.58	13.46	12.57	13.40	13.40	6.43%	46,116,640
Nov 18, 2025	12.81	13.03	12.51	12.59	12.59	-1.87%	18,566,760
Nov 17, 2025	13.10	13.41	12.73	12.83	12.83	-2.51%	22,781,440
Nov 14, 2025	13.30	13.41	13.15	13.16	13.16	-1.64%	10,822,740
Nov 13, 2025	13.32	13.64	13.06	13.38	13.38	0.38%	16,594,310
Nov 12, 2025	13.43	13.53	13.30	13.33	13.33	-0.82%	11,706,980
Nov 11, 2025	13.68	13.87	13.33	13.44	13.44	-1.75%	17,433,910
Nov 10, 2025	13.70	13.77	13.25	13.68	13.68	-0.36%	25,272,670
Nov 7, 2025	14.25	14.25	13.65	13.73	13.73	-3.78%	26,037,570
Nov 6, 2025	14.33	14.40	14.17	14.27	14.27	-0.42%	14,026,750
Nov 5, 2025	14.32	14.55	14.20	14.33	14.33	-0.35%	17,401,590
Nov 4, 2025	14.22	14.70	14.16	14.38	14.38	1.13%	41,996,680
Nov 3, 2025	13.72	14.32	13.62	14.22	14.22	4.48%	44,946,360
Oct 31, 2025	13.80	13.90	13.52	13.61	13.61	-1.09%	20,040,330
Oct 30, 2025	13.79	14.09	13.63	13.76	13.76	-0.72%	24,925,580
Oct 29, 2025	13.50	13.90	13.25	13.86	13.86	1.91%	28,321,470
Oct 28, 2025	13.71	13.79	13.43	13.60	13.60	-0.73%	19,054,810
Oct 27, 2025	13.55	13.96	13.48	13.70	13.70	1.78%	26,864,220
Oct 24, 2025	13.20	13.52	13.20	13.46	13.46	2.36%	20,654,600
Oct 23, 2025	13.00	13.20	12.85	13.15	13.15	0.92%	21,275,930
Oct 22, 2025	13.33	13.52	12.97	13.03	13.03	-2.76%	21,261,750
Oct 21, 2025	13.40	13.59	13.31	13.40	13.40	0.22%	21,161,480
Oct 20, 2025	13.80	13.98	13.30	13.37	13.37	-2.83%	34,708,070
Oct 17, 2025	13.99	14.08	13.71	13.76	13.76	-1.22%	32,560,150
Oct 16, 2025	14.19	14.25	13.87	13.93	13.93	-1.55%	32,046,060
Oct 15, 2025	13.54	14.22	13.45	14.15	14.15	4.43%	60,000,850
Oct 14, 2025	13.73	14.01	13.45	13.55	13.55	1.42%	76,166,570
Oct 13, 2025	12.20	13.43	12.11	13.36	13.36	6.12%	81,812,430
Oct 10, 2025	12.28	12.75	12.20	12.59	12.59	2.78%	34,657,270
Oct 9, 2025	12.08	12.40	11.91	12.25	12.25	1.91%	29,140,070
Sep 30, 2025	12.07	12.18	12.01	12.02	12.02	-0.91%	15,412,760
Sep 29, 2025	12.11	12.20	11.96	12.13	12.13	-0.08%	20,840,060
Sep 26, 2025	12.10	12.39	12.08	12.14	12.14	-	19,955,600
Sep 25, 2025	12.20	12.24	12.02	12.14	12.14	-0.65%	20,537,490
Sep 24, 2025	12.11	12.45	12.11	12.22	12.22	-0.33%	25,323,340
Sep 23, 2025	12.41	12.46	11.95	12.26	12.26	-0.97%	28,210,490
Sep 22, 2025	12.40	12.60	12.25	12.38	12.38	-0.88%	23,471,690
Sep 19, 2025	12.60	12.70	12.26	12.49	12.49	-1.26%	29,326,850
Sep 18, 2025	12.99	13.06	12.53	12.65	12.65	-2.62%	36,613,320
Sep 17, 2025	12.18	13.10	12.14	12.99	12.99	6.74%	62,841,990