Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	15.50	15.85	15.40	15.55	15.55	-0.96%	24,977,290
Dec 22, 2025	16.04	16.16	15.51	15.70	15.70	-1.63%	38,262,630
Dec 19, 2025	16.00	16.19	15.85	15.96	15.96	-0.68%	34,433,190
Dec 18, 2025	16.29	16.29	15.93	16.07	16.07	-1.35%	20,930,970
Dec 17, 2025	15.76	16.50	15.75	16.29	16.29	3.36%	30,605,016
Dec 16, 2025	15.90	15.96	15.57	15.76	15.76	-1.01%	19,618,329
Dec 15, 2025	15.77	16.12	15.60	15.92	15.92	-1.55%	37,470,780
Dec 12, 2025	15.78	16.18	15.53	16.17	16.17	2.21%	54,476,510
Dec 11, 2025	15.85	16.28	15.75	15.82	15.82	-0.19%	20,986,040
Dec 10, 2025	15.40	16.01	15.19	15.85	15.85	2.59%	26,827,300
Dec 9, 2025	15.31	15.57	15.19	15.45	15.45	0.65%	24,959,190
Dec 8, 2025	15.98	16.04	15.26	15.35	15.35	-4.12%	53,984,296
Dec 5, 2025	16.00	16.10	15.71	16.01	16.01	0.06%	30,235,800
Dec 4, 2025	15.75	16.11	15.60	16.00	16.00	1.78%	31,689,536
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