Skip to main content
logo
Loncin Motor Co., Ltd. (SHA:603766)
China flag China · Delayed Price · Currency is CNY
16.22
+0.46 (2.92%)
Nov 5, 2026, 3:00 PM CST

Loncin Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202615.7516.2815.4316.2216.222.92%21,011,904
Nov 4, 202615.8116.1015.3715.7615.76-0.19%19,767,094
Nov 3, 202615.3515.9615.0515.7915.792.93%19,142,462
Nov 2, 202615.0515.4614.9815.3415.342.40%17,916,375
Oct 30, 202615.1015.1114.7314.9814.98-0.99%10,365,500
Oct 29, 202615.1015.2114.8815.1315.13-0.07%8,677,305
Oct 28, 202615.1215.3815.0115.1415.14-12,593,625
Oct 27, 202615.8015.9515.1415.1415.14-4.12%12,936,014
Oct 26, 202615.1316.1915.1115.7915.793.68%35,017,448
Oct 23, 202614.7715.3814.6115.2315.232.63%26,596,489
Oct 22, 202614.9915.1714.7714.8414.84-0.93%8,990,250
Oct 21, 202614.9815.0914.6814.9814.98-14,433,703
Oct 20, 202614.8115.0914.5314.9814.980.74%12,654,100
Oct 19, 202614.4415.1014.3814.8714.872.27%13,506,343
Oct 16, 202614.4914.7714.3614.5414.54-0.07%10,905,410
Oct 15, 202614.5314.9714.4114.5514.550.21%16,829,912
Oct 14, 202614.4714.6914.3314.5214.52-12,974,500
Oct 13, 202614.9014.9714.4614.5214.52-2.35%15,527,142
Oct 12, 202614.1614.9114.0514.8714.875.99%23,953,052
Oct 9, 202614.0014.3413.8814.0314.03-0.07%16,714,952
Oct 8, 202614.1914.3113.7514.0414.04-0.99%14,081,385
Sep 30, 202614.1114.5014.1114.1814.18-0.21%10,461,300
Sep 29, 202614.5414.5814.0514.2114.21-2.13%11,343,850
Sep 28, 202614.5914.6814.1514.5214.52-0.21%20,054,150
Sep 24, 202614.4414.7514.4414.5514.55-0.07%7,808,600
Sep 23, 202614.3514.8014.2914.5614.561.18%14,907,600
Sep 22, 202614.8215.0714.1314.3914.39-3.49%25,341,148
Sep 21, 202614.8115.2014.7114.9114.910.68%11,352,084
Sep 18, 202614.9814.9814.6014.8114.81-0.47%10,680,500
Sep 17, 202614.5714.9714.5514.8814.881.22%12,354,400
Sep 16, 202615.1315.2014.3814.7014.70-2.78%16,467,600
Sep 15, 202614.9715.4114.6815.1215.122.09%24,260,450
Sep 14, 202614.1014.8514.0514.8114.814.81%20,996,799
Sep 11, 202614.2314.2713.8314.1314.13-0.70%15,541,663
Sep 10, 202614.3814.3914.1714.2314.23-1.04%5,109,400
Sep 9, 202614.3314.4814.2014.3814.380.21%7,482,950
Sep 8, 202614.5214.5214.2314.3514.35-8,391,651
Sep 7, 202614.7714.9514.3514.3514.35-2.84%13,765,150
Sep 4, 202614.6015.0114.6014.7714.771.44%10,794,200
Sep 3, 202614.7514.9514.5314.5614.56-1.15%8,263,400
Sep 2, 202614.9014.9714.5414.7314.73-1.14%8,066,050
Sep 1, 202614.8415.1814.7114.9014.900.40%13,569,335
Aug 31, 202614.7115.0114.3214.8414.840.82%15,604,406
Aug 28, 202614.6014.7714.4714.7214.720.68%9,713,300
Aug 27, 202614.8114.9914.3714.6214.62-1.15%15,616,832
Aug 26, 202614.8914.9514.7014.7914.79-0.47%8,763,382
Aug 25, 202614.5015.0814.4914.8614.861.99%27,486,451
Aug 24, 202613.8414.8013.8114.5714.575.12%38,090,371
Aug 21, 202613.9914.0013.5713.8613.86-0.79%13,153,600
Aug 20, 202613.9714.3113.8413.9713.97-16,936,137