Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	15.20	15.58	14.55	15.16	14.62	-2.82%	63,208,230
Apr 17, 2026	15.80	15.83	15.38	15.60	15.04	-1.14%	16,162,210
Apr 16, 2026	15.25	15.94	15.20	15.78	15.22	3.00%	29,454,100
Apr 15, 2026	15.07	15.48	14.82	15.32	14.77	1.79%	20,413,030
Apr 14, 2026	14.97	15.29	14.97	15.05	14.51	0.53%	13,848,710
Apr 13, 2026	15.29	15.52	14.96	14.97	14.43	-2.67%	17,891,550
Apr 10, 2026	15.03	15.45	14.91	15.38	14.83	3.85%	21,689,540
Apr 9, 2026	14.62	14.85	14.56	14.81	14.28	0.34%	15,426,280
Apr 8, 2026	14.30	14.88	14.25	14.76	14.23	4.90%	33,322,990
Apr 7, 2026	14.22	14.22	13.78	14.07	13.57	-1.54%	28,094,830
Apr 3, 2026	13.98	14.79	13.90	14.29	13.78	2.29%	42,402,260
Apr 2, 2026	13.61	14.38	13.48	13.97	13.47	1.31%	49,250,000
Apr 1, 2026	13.50	13.94	12.90	13.79	13.30	2.15%	60,139,050
Mar 31, 2026	13.95	14.21	13.10	13.50	13.02	-0.59%	66,586,240