Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.14	14.62	13.91	14.41	14.41	3.59%	17,316,600
May 21, 2026	14.14	14.60	13.91	13.91	13.91	-1.21%	22,336,450
May 20, 2026	14.41	14.50	13.95	14.08	14.08	-3.23%	22,464,050
May 19, 2026	14.32	14.57	14.27	14.55	14.55	1.75%	11,407,350
May 18, 2026	14.53	14.62	14.20	14.30	14.30	-1.31%	15,159,300
May 15, 2026	14.85	14.96	14.34	14.49	14.49	-2.29%	18,996,220
May 14, 2026	15.21	15.37	14.83	14.83	14.83	-2.50%	14,517,750
May 13, 2026	15.38	15.48	15.17	15.21	15.21	-1.11%	10,830,780
May 12, 2026	15.06	15.54	14.86	15.38	15.38	2.33%	22,091,980
May 11, 2026	15.34	15.55	14.98	15.03	15.03	-1.96%	25,381,060
May 8, 2026	15.55	15.64	15.20	15.33	15.33	-1.54%	15,383,400
May 7, 2026	15.39	15.70	15.30	15.57	15.57	1.63%	16,082,210
May 6, 2026	15.37	15.57	15.23	15.32	15.32	-0.26%	19,752,110
Apr 30, 2026	15.37	15.62	15.30	15.36	15.36	-0.19%	16,900,060
Apr 29, 2026	15.43	15.73	15.34	15.39	15.39	-0.06%	12,513,010
Apr 28, 2026	15.40	15.66	15.31	15.40	15.40	-0.39%	16,052,980
Apr 27, 2026	15.78	15.98	15.42	15.46	15.46	-2.03%	15,771,740
Apr 24, 2026	15.92	16.00	15.68	15.78	15.78	-1.07%	13,742,050
Apr 23, 2026	15.70	16.21	15.70	15.95	15.95	0.13%	17,775,800
Apr 22, 2026	15.55	16.26	15.45	15.93	15.93	2.31%	28,133,960
Apr 21, 2026	15.39	15.63	15.11	15.57	15.57	2.70%	22,452,500
Apr 20, 2026	15.20	15.58	14.55	15.16	15.16	-2.82%	63,208,230
Apr 17, 2026	15.80	15.83	15.38	15.60	15.60	-1.14%	16,162,210
Apr 16, 2026	15.25	15.94	15.20	15.78	15.78	3.00%	29,454,100
Apr 15, 2026	15.07	15.48	14.82	15.32	15.32	1.79%	20,413,030
Apr 14, 2026	14.97	15.29	14.97	15.05	15.05	0.53%	13,848,710
Apr 13, 2026	15.29	15.52	14.96	14.97	14.97	-2.67%	17,891,550
Apr 10, 2026	15.03	15.45	14.91	15.38	15.38	3.85%	21,689,540
Apr 9, 2026	14.62	14.85	14.56	14.81	14.81	0.34%	15,426,280
Apr 8, 2026	14.30	14.88	14.25	14.76	14.76	4.90%	33,322,990
Apr 7, 2026	14.22	14.22	13.78	14.07	14.07	-1.54%	28,094,830
Apr 3, 2026	13.98	14.79	13.90	14.29	14.29	2.29%	42,402,260
Apr 2, 2026	13.61	14.38	13.48	13.97	13.97	1.31%	49,250,000
Apr 1, 2026	13.50	13.94	12.90	13.79	13.79	2.15%	60,139,050
Mar 31, 2026	13.95	14.21	13.10	13.50	13.50	-0.59%	66,586,240
Mar 30, 2026	15.00	15.13	13.37	13.58	13.58	-2.93%	50,663,880
Mar 27, 2026	13.88	14.25	13.75	13.99	13.99	-0.14%	16,973,470
Mar 26, 2026	14.18	14.45	13.93	14.01	14.01	-0.57%	14,949,500
Mar 25, 2026	14.35	14.68	14.07	14.09	14.09	-0.28%	16,244,250
Mar 24, 2026	13.81	14.21	13.68	14.13	14.13	3.44%	18,526,350
Mar 23, 2026	14.32	14.32	13.51	13.66	13.66	-5.47%	27,690,710
Mar 20, 2026	14.77	14.91	14.38	14.45	14.45	-2.56%	21,928,580
Mar 19, 2026	15.21	15.28	14.63	14.83	14.83	-3.64%	26,862,430
Mar 18, 2026	15.37	15.61	15.20	15.39	15.39	0.65%	11,300,300
Mar 17, 2026	15.46	15.78	15.27	15.29	15.29	-1.23%	14,460,700
Mar 16, 2026	15.23	15.51	14.93	15.48	15.48	1.31%	20,707,300
Mar 13, 2026	15.00	15.55	14.99	15.28	15.28	0.92%	24,372,300
Mar 12, 2026	15.05	15.27	15.00	15.14	15.14	-0.53%	12,249,120
Mar 11, 2026	15.42	15.56	15.05	15.22	15.22	-2.25%	22,440,080
Mar 10, 2026	15.19	15.73	15.08	15.57	15.57	2.30%	31,958,420