Loncin Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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