Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	11.88	12.30	11.77	11.86	11.86	1.11%	22,429,770
Jun 25, 2026	11.36	11.90	11.31	11.73	11.73	2.09%	21,086,270
Jun 24, 2026	11.74	11.74	11.30	11.49	11.49	-1.79%	22,840,400
Jun 23, 2026	11.30	11.75	11.11	11.70	11.70	2.90%	36,414,360
Jun 22, 2026	11.28	11.50	10.84	11.37	11.37	0.62%	36,053,960
Jun 18, 2026	11.45	12.00	11.29	11.30	11.30	-1.05%	30,655,790
Jun 17, 2026	11.32	11.58	11.01	11.42	11.42	-0.70%	43,044,300
Jun 16, 2026	12.53	12.58	11.34	11.50	11.50	-8.59%	65,186,660
Jun 15, 2026	12.66	13.08	12.52	12.58	12.58	-0.63%	15,033,270
Jun 12, 2026	12.42	12.94	12.22	12.66	12.66	2.84%	22,247,610
Jun 11, 2026	12.51	12.75	12.03	12.31	12.31	-2.84%	26,916,610
Jun 10, 2026	12.44	12.78	12.32	12.67	12.67	0.72%	11,291,800
Jun 9, 2026	12.75	12.80	12.31	12.58	12.58	-1.33%	17,176,390
Jun 8, 2026	13.02	13.02	12.30	12.75	12.75	1.03%	19,515,520
Jun 5, 2026	12.60	12.71	12.28	12.62	12.62	0.32%	18,416,650
Jun 4, 2026	12.99	13.19	12.52	12.58	12.58	-4.33%	18,159,610
Jun 3, 2026	13.52	13.80	13.07	13.15	13.15	-2.95%	11,919,220
Jun 2, 2026	13.12	13.64	12.95	13.55	13.55	4.88%	19,052,550
Jun 1, 2026	12.98	13.19	12.86	12.92	12.92	-1.00%	15,493,590
May 29, 2026	13.49	13.49	12.99	13.05	13.05	-2.47%	12,178,770
May 28, 2026	13.50	13.52	13.17	13.38	13.38	-0.74%	13,929,240
May 27, 2026	14.52	14.64	13.80	13.98	13.48	-4.64%	22,552,540
May 26, 2026	14.19	14.75	14.05	14.66	14.14	3.75%	27,220,750
May 25, 2026	14.42	14.64	13.91	14.13	13.62	-1.94%	18,873,900
May 22, 2026	14.14	14.62	13.91	14.41	13.89	3.59%	17,316,600
May 21, 2026	14.14	14.60	13.91	13.91	13.41	-1.21%	22,336,450
May 20, 2026	14.41	14.50	13.95	14.08	13.58	-3.23%	22,464,050
May 19, 2026	14.32	14.57	14.27	14.55	14.03	1.75%	11,407,350
May 18, 2026	14.53	14.62	14.20	14.30	13.79	-1.31%	15,159,300
May 15, 2026	14.85	14.96	14.34	14.49	13.97	-2.29%	18,996,220
May 14, 2026	15.21	15.37	14.83	14.83	14.30	-2.50%	14,517,750
May 13, 2026	15.38	15.48	15.17	15.21	14.67	-1.11%	10,830,780
May 12, 2026	15.06	15.54	14.86	15.38	14.83	2.33%	22,091,980
May 11, 2026	15.34	15.55	14.98	15.03	14.49	-1.96%	25,381,060
May 8, 2026	15.55	15.64	15.20	15.33	14.78	-1.54%	15,383,400
May 7, 2026	15.39	15.70	15.30	15.57	15.01	1.63%	16,082,210
May 6, 2026	15.37	15.57	15.23	15.32	14.77	-0.26%	19,752,110
Apr 30, 2026	15.37	15.62	15.30	15.36	14.81	-0.19%	16,900,060
Apr 29, 2026	15.43	15.73	15.34	15.39	14.84	-0.06%	12,513,010
Apr 28, 2026	15.40	15.66	15.31	15.40	14.85	-0.39%	16,052,980
Apr 27, 2026	15.78	15.98	15.42	15.46	14.91	-2.03%	15,771,740
Apr 24, 2026	15.92	16.00	15.68	15.78	15.22	-1.07%	13,742,050
Apr 23, 2026	15.70	16.21	15.70	15.95	15.38	0.13%	17,775,800
Apr 22, 2026	15.55	16.26	15.45	15.93	15.36	2.31%	28,133,960
Apr 21, 2026	15.39	15.63	15.11	15.57	15.01	2.70%	22,452,500