Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	15.75	15.91	15.55	15.59	15.39	-1.83%	17,612,880
Dec 26, 2025	15.74	16.08	15.58	15.88	15.68	0.89%	17,032,000
Dec 25, 2025	15.61	15.97	15.37	15.74	15.54	2.08%	19,775,480
Dec 24, 2025	15.52	15.67	15.35	15.42	15.22	-0.84%	18,285,350
Dec 23, 2025	15.50	15.85	15.40	15.55	15.35	-0.96%	24,977,290
Dec 22, 2025	16.04	16.16	15.51	15.70	15.50	-1.63%	38,262,630
Dec 19, 2025	16.00	16.19	15.85	15.96	15.76	-0.68%	34,433,190
Dec 18, 2025	16.29	16.29	15.93	16.07	15.87	-1.35%	20,930,970
Dec 17, 2025	15.76	16.50	15.75	16.29	16.08	3.36%	30,605,010
Dec 16, 2025	15.90	15.96	15.57	15.76	15.56	-1.01%	19,618,320
Dec 15, 2025	15.77	16.12	15.60	15.92	15.72	-1.55%	37,470,780
Dec 12, 2025	15.78	16.18	15.53	16.17	15.96	2.21%	54,476,510
Dec 11, 2025	15.85	16.28	15.75	15.82	15.62	-0.19%	20,986,040
Dec 10, 2025	15.40	16.01	15.19	15.85	15.65	2.59%	26,827,300
Dec 9, 2025	15.31	15.57	15.19	15.45	15.25	0.65%	24,959,190
Dec 8, 2025	15.98	16.04	15.26	15.35	15.16	-4.12%	53,984,290
Dec 5, 2025	16.00	16.10	15.71	16.01	15.81	0.06%	30,235,800
Dec 4, 2025	15.75	16.11	15.60	16.00	15.80	1.78%	31,689,530
Dec 3, 2025	15.53	15.95	15.10	15.72	15.52	2.61%	39,015,270
Dec 2, 2025	15.09	15.37	14.81	15.32	15.13	1.59%	32,868,570
Dec 1, 2025	14.59	15.12	14.37	15.08	14.89	4.94%	41,147,630
Nov 28, 2025	14.26	14.44	14.10	14.37	14.19	0.49%	17,906,950
Nov 27, 2025	14.15	14.47	14.03	14.30	14.12	1.13%	21,620,780