Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.60	15.01	14.60	14.77	14.77	1.44%	10,794,200
Sep 3, 2026	14.75	14.95	14.53	14.56	14.56	-1.15%	8,263,400
Sep 2, 2026	14.90	14.97	14.54	14.73	14.73	-1.14%	8,066,050
Sep 1, 2026	14.84	15.18	14.71	14.90	14.90	0.40%	13,569,330
Aug 31, 2026	14.71	15.01	14.32	14.84	14.84	0.82%	15,604,406
Aug 28, 2026	14.60	14.77	14.47	14.72	14.72	0.68%	9,713,300
Aug 27, 2026	14.81	14.99	14.37	14.62	14.62	-1.15%	15,616,832
Aug 26, 2026	14.89	14.95	14.70	14.79	14.79	-0.47%	8,763,382
Aug 25, 2026	14.50	15.08	14.49	14.86	14.86	1.99%	27,486,451
Aug 24, 2026	13.84	14.80	13.81	14.57	14.57	5.12%	38,090,371
Aug 21, 2026	13.99	14.00	13.57	13.86	13.86	-0.79%	13,153,600
Aug 20, 2026	13.97	14.31	13.84	13.97	13.97	-	16,936,130
Aug 19, 2026	13.76	14.09	13.50	13.97	13.97	2.72%	21,936,880
Aug 18, 2026	13.80	13.85	13.43	13.60	13.60	-1.38%	14,777,100
Aug 17, 2026	13.05	13.80	13.05	13.79	13.79	5.35%	22,320,080
Aug 14, 2026	13.31	13.37	12.95	13.09	13.09	-1.43%	20,033,000
Aug 13, 2026	13.41	13.51	13.28	13.28	13.28	-1.48%	14,868,199
Aug 12, 2026	13.51	13.65	13.37	13.48	13.48	-0.66%	17,942,000
Aug 11, 2026	13.76	14.03	13.55	13.57	13.57	-2.16%	16,417,790
Aug 10, 2026	13.70	14.05	13.55	13.87	13.87	0.80%	27,266,614
Aug 7, 2026	13.95	14.06	13.62	13.76	13.76	-1.78%	21,597,488
Aug 6, 2026	14.53	14.63	13.90	14.01	14.01	-3.84%	32,681,381
Aug 5, 2026	14.33	14.73	14.33	14.57	14.57	1.32%	11,758,250
Aug 4, 2026	14.70	14.94	14.33	14.38	14.38	-2.57%	16,553,630
Aug 3, 2026	14.89	14.95	14.46	14.76	14.76	0.34%	13,754,900
Jul 31, 2026	14.63	15.10	14.48	14.71	14.71	-1.41%	21,913,985
Jul 30, 2026	14.53	14.99	14.40	14.92	14.92	2.83%	21,998,733
Jul 29, 2026	14.18	14.55	14.00	14.51	14.51	2.11%	23,241,639
Jul 28, 2026	13.90	14.30	13.70	14.21	14.21	1.86%	24,460,760
Jul 27, 2026	13.85	14.05	13.73	13.95	13.95	0.94%	13,411,400
Jul 24, 2026	13.77	14.02	13.39	13.82	13.82	0.36%	17,488,920
Jul 23, 2026	13.06	13.89	12.97	13.77	13.77	4.95%	20,518,160
Jul 22, 2026	13.38	13.45	13.01	13.12	13.12	-2.09%	18,082,584
Jul 21, 2026	13.50	14.28	13.29	13.40	13.40	-1.33%	33,826,260
Jul 20, 2026	13.00	13.73	12.91	13.58	13.58	4.06%	28,373,896
Jul 17, 2026	12.86	13.39	12.85	13.05	13.05	1.64%	23,143,823
Jul 16, 2026	12.67	12.93	12.54	12.84	12.84	1.10%	15,303,779
Jul 15, 2026	12.28	12.85	12.18	12.70	12.70	3.42%	21,295,400
Jul 14, 2026	12.10	12.35	11.78	12.28	12.28	1.49%	24,867,966
Jul 13, 2026	11.85	12.33	11.68	12.10	12.10	2.11%	22,444,333
Jul 10, 2026	12.17	12.36	11.68	11.85	11.85	-3.66%	30,757,300
Jul 9, 2026	12.82	12.92	12.08	12.30	12.30	-4.80%	29,956,670
Jul 8, 2026	13.00	13.33	12.72	12.92	12.92	-0.62%	13,930,426
Jul 7, 2026	13.89	13.89	12.98	13.00	13.00	-3.85%	13,441,900
Jul 6, 2026	12.66	13.94	12.66	13.52	13.52	5.13%	33,085,751
Jul 3, 2026	12.61	13.08	12.57	12.86	12.86	2.63%	19,207,974
Jul 2, 2026	12.79	12.98	12.46	12.53	12.53	-2.11%	18,493,980
Jul 1, 2026	11.93	12.97	11.82	12.80	12.80	7.29%	29,890,619
Jun 30, 2026	11.87	12.48	11.81	11.93	11.93	-	25,217,576
Jun 29, 2026	11.79	12.18	11.35	11.93	11.93	0.59%	27,096,270