Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.25	14.25	13.65	13.73	13.73	-3.78%	26,037,577
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%	17,401,596
Nov 4, 2025	14.22	14.70	14.16	14.38	14.38	1.13%	41,996,688
Nov 3, 2025	13.72	14.32	13.62	14.22	14.22	4.48%	44,946,364
Oct 31, 2025	13.80	13.90	13.52	13.61	13.61	-1.09%	20,040,333
Oct 30, 2025	13.79	14.09	13.63	13.76	13.76	-0.72%	24,925,581
Oct 29, 2025	13.50	13.90	13.25	13.86	13.86	1.91%	28,321,474
Oct 28, 2025	13.71	13.79	13.43	13.60	13.60	-0.73%	19,054,817
Oct 27, 2025	13.55	13.96	13.48	13.70	13.70	1.78%	26,864,224
Oct 24, 2025	13.20	13.52	13.20	13.46	13.46	2.36%	20,654,603
Oct 23, 2025	13.00	13.20	12.85	13.15	13.15	0.92%	21,275,934
Oct 22, 2025	13.33	13.52	12.97	13.03	13.03	-2.76%	21,261,751
Oct 21, 2025	13.40	13.59	13.31	13.40	13.40	0.22%	21,161,482
Oct 20, 2025	13.80	13.98	13.30	13.37	13.37	-2.83%	34,708,071
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%	32,046,066
Oct 15, 2025	13.54	14.22	13.45	14.15	14.15	4.43%	60,000,857
Oct 14, 2025	13.73	14.01	13.45	13.55	13.55	1.42%	76,166,576
Oct 13, 2025	12.20	13.43	12.11	13.36	13.36	6.12%	81,812,435
Oct 10, 2025	12.28	12.75	12.20	12.59	12.59	2.78%	34,657,274
Oct 9, 2025	12.08	12.40	11.91	12.25	12.25	1.91%	29,140,073
Sep 30, 2025	12.07	12.18	12.01	12.02	12.02	-0.91%	15,412,765
Sep 29, 2025	12.11	12.20	11.96	12.13	12.13	-0.08%	20,840,069
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%	20,537,492
Sep 24, 2025	12.11	12.45	12.11	12.22	12.22	-0.33%	25,323,348
Sep 23, 2025	12.41	12.46	11.95	12.26	12.26	-0.97%	28,210,495
Sep 22, 2025	12.40	12.60	12.25	12.38	12.38	-0.88%	23,471,693
Sep 19, 2025	12.60	12.70	12.26	12.49	12.49	-1.26%	29,326,853
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%	62,841,992
Sep 16, 2025	12.31	12.45	12.07	12.17	12.17	-0.65%	25,058,750
Sep 15, 2025	12.23	12.39	12.20	12.25	12.25	0.16%	18,998,279
Sep 12, 2025	12.30	12.53	12.22	12.23	12.23	-0.41%	31,332,992
Sep 11, 2025	12.60	12.65	12.11	12.28	12.28	-3.00%	54,311,069
Sep 10, 2025	12.65	12.88	12.57	12.66	12.66	-0.94%	19,670,710
Sep 9, 2025	12.36	12.94	12.35	12.78	12.78	2.24%	37,508,721
Sep 8, 2025	12.93	12.99	12.43	12.50	12.50	-3.10%	34,072,026
Sep 5, 2025	12.26	12.96	12.20	12.90	12.90	5.05%	38,451,054
Sep 4, 2025	12.19	12.39	12.10	12.28	12.28	0.49%	27,549,960
Sep 3, 2025	12.46	12.68	12.20	12.22	12.22	-1.93%	22,632,835
Sep 2, 2025	12.60	12.63	12.28	12.46	12.46	-0.95%	28,008,369
Sep 1, 2025	12.66	12.79	12.38	12.58	12.58	-0.47%	32,634,686
Aug 29, 2025	12.56	12.77	12.48	12.64	12.64	0.48%	27,022,949
Aug 28, 2025	12.65	12.65	12.22	12.58	12.58	-0.63%	37,572,773
Aug 27, 2025	13.02	13.13	12.61	12.66	12.66	-2.99%	34,131,452
Aug 26, 2025	13.22	13.26	12.72	13.05	13.05	-0.84%	53,050,538
Aug 25, 2025	13.27	13.51	13.08	13.16	13.16	-1.20%	38,829,698
Aug 22, 2025	13.73	13.83	13.25	13.32	13.32	-3.41%	31,576,266