Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.49	14.77	14.36	14.54	14.54	-0.07%	10,905,410
Oct 15, 2026	14.53	14.97	14.41	14.55	14.55	0.21%	16,829,912
Oct 14, 2026	14.47	14.69	14.33	14.52	14.52	-	12,974,500
Oct 13, 2026	14.90	14.97	14.46	14.52	14.52	-2.35%	15,527,142
Oct 12, 2026	14.16	14.91	14.05	14.87	14.87	5.99%	23,953,052
Oct 9, 2026	14.00	14.34	13.88	14.03	14.03	-0.07%	16,714,952
Oct 8, 2026	14.19	14.31	13.75	14.04	14.04	-0.99%	14,081,380
Sep 30, 2026	14.11	14.50	14.11	14.18	14.18	-0.21%	10,461,300
Sep 29, 2026	14.54	14.58	14.05	14.21	14.21	-2.13%	11,343,850
Sep 28, 2026	14.59	14.68	14.15	14.52	14.52	-0.21%	20,054,150
Sep 24, 2026	14.44	14.75	14.44	14.55	14.55	-0.07%	7,808,600
Sep 23, 2026	14.35	14.80	14.29	14.56	14.56	1.18%	14,907,600
Sep 22, 2026	14.82	15.07	14.13	14.39	14.39	-3.49%	25,341,148
Sep 21, 2026	14.81	15.20	14.71	14.91	14.91	0.68%	11,352,084
Sep 18, 2026	14.98	14.98	14.60	14.81	14.81	-0.47%	10,680,500
Sep 17, 2026	14.57	14.97	14.55	14.88	14.88	1.22%	12,354,400
Sep 16, 2026	15.13	15.20	14.38	14.70	14.70	-2.78%	16,467,600
Sep 15, 2026	14.97	15.41	14.68	15.12	15.12	2.09%	24,260,450
Sep 14, 2026	14.10	14.85	14.05	14.81	14.81	4.81%	20,996,799
Sep 11, 2026	14.23	14.27	13.83	14.13	14.13	-0.70%	15,541,663
Sep 10, 2026	14.38	14.39	14.17	14.23	14.23	-1.04%	5,109,400
Sep 9, 2026	14.33	14.48	14.20	14.38	14.38	0.21%	7,482,950
Sep 8, 2026	14.52	14.52	14.23	14.35	14.35	-	8,391,651
Sep 7, 2026	14.77	14.95	14.35	14.35	14.35	-2.84%	13,765,150
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%	13,569,335
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	-	16,936,137
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%	16,553,635
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