Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.73	13.83	13.25	13.32	13.32	-3.41%	31,576,266
Aug 21, 2025	13.66	13.82	13.59	13.79	13.79	0.15%	15,774,950
Aug 20, 2025	13.56	13.77	13.49	13.77	13.77	1.55%	20,300,047
Aug 19, 2025	13.60	13.69	13.46	13.56	13.56	-0.29%	15,446,100
Aug 18, 2025	13.88	13.97	13.55	13.60	13.60	-1.66%	26,165,489
Aug 15, 2025	13.40	14.03	13.36	13.83	13.83	2.98%	33,824,159
Aug 14, 2025	13.51	13.60	13.34	13.43	13.43	-0.44%	20,505,461
Aug 13, 2025	13.17	13.50	13.12	13.49	13.49	2.43%	29,351,564
Aug 12, 2025	13.12	13.25	13.00	13.17	13.17	1.00%	17,365,400
Aug 11, 2025	13.40	13.40	13.02	13.04	13.04	-2.69%	31,399,513
Aug 8, 2025	12.96	13.54	12.94	13.40	13.40	2.92%	37,759,286
Aug 7, 2025	12.76	13.14	12.66	13.02	13.02	2.44%	42,627,802
Aug 6, 2025	12.14	12.72	11.95	12.71	12.71	4.87%	46,904,163
Aug 5, 2025	12.14	12.19	12.01	12.12	12.12	-0.16%	24,917,427
Aug 4, 2025	12.15	12.35	12.07	12.14	12.14	-0.16%	21,920,041
Aug 1, 2025	12.00	12.20	12.00	12.16	12.16	0.91%	20,460,347
Jul 31, 2025	12.26	12.27	12.02	12.05	12.05	-1.07%	17,150,207
Jul 30, 2025	12.27	12.31	12.08	12.18	12.18	-0.73%	23,519,963
Jul 29, 2025	12.38	12.41	12.06	12.27	12.27	-1.05%	29,105,067
Jul 28, 2025	12.41	12.52	12.31	12.40	12.40	0.24%	23,861,641
Jul 25, 2025	12.35	12.52	12.27	12.37	12.37	0.24%	25,751,033
Jul 24, 2025	12.49	12.56	12.27	12.34	12.34	-1.67%	32,623,686
Jul 23, 2025	12.61	12.63	12.36	12.55	12.55	-0.40%	16,968,044
Jul 22, 2025	12.66	12.78	12.56	12.60	12.60	-0.32%	19,709,764
Jul 21, 2025	12.84	12.84	12.61	12.64	12.64	-1.56%	25,148,870
Jul 18, 2025	13.01	13.08	12.55	12.84	12.84	-1.23%	33,054,520
Jul 17, 2025	13.21	13.32	12.99	13.00	13.00	-1.81%	23,488,339
Jul 16, 2025	13.54	13.54	13.21	13.24	13.24	-1.56%	14,978,388
Jul 15, 2025	13.36	13.57	13.28	13.45	13.45	0.30%	19,558,270
Jul 14, 2025	13.15	13.48	13.14	13.41	13.41	1.51%	15,896,249
Jul 11, 2025	12.85	13.32	12.85	13.21	13.21	2.64%	26,060,665
Jul 10, 2025	12.90	12.98	12.83	12.87	12.87	-0.54%	15,472,150
Jul 9, 2025	13.22	13.29	12.90	12.94	12.94	-2.27%	27,127,769
Jul 8, 2025	13.51	13.51	12.90	13.24	13.24	0.68%	34,701,600
Jul 7, 2025	13.41	13.41	13.02	13.15	13.15	-1.65%	21,207,450
Jul 4, 2025	13.25	13.59	13.25	13.37	13.37	0.91%	18,707,800
Jul 3, 2025	12.97	13.38	12.85	13.25	13.25	3.60%	35,498,100
Jul 2, 2025	12.78	13.00	12.71	12.79	12.79	0.08%	20,315,850
Jul 1, 2025	12.64	13.14	12.60	12.78	12.78	0.16%	32,174,750
Jun 30, 2025	12.58	12.98	12.42	12.76	12.76	1.11%	24,098,250
Jun 27, 2025	12.58	12.72	12.50	12.62	12.62	0.32%	16,899,426
Jun 26, 2025	12.83	12.90	12.46	12.58	12.58	-3.08%	23,588,131
Jun 25, 2025	12.71	12.98	12.60	12.98	12.98	3.02%	34,687,300
Jun 24, 2025	11.96	12.62	11.87	12.60	12.60	6.33%	51,264,279
Jun 23, 2025	12.19	12.24	11.74	11.85	11.85	-3.19%	38,170,668
Jun 20, 2025	12.32	12.41	12.18	12.24	12.24	-0.73%	15,857,624
Jun 19, 2025	12.50	12.63	12.25	12.33	12.33	-1.91%	24,790,600
Jun 18, 2025	12.89	12.95	12.53	12.57	12.57	-2.78%	36,597,355
Jun 17, 2025	12.95	13.18	12.72	12.93	12.93	0.94%	35,689,400
Jun 16, 2025	13.85	13.97	12.59	12.81	12.81	-7.91%	85,894,849